4992 北興化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	358	363	358	361	40,000	361
2004-12-29	364	366	358	360	78,000	360
2004-12-28	362	363	362	363	15,000	363
2004-12-27	360	363	358	360	56,000	360
2004-12-24	361	361	359	360	47,000	360
2004-12-22	361	363	358	359	44,000	359
2004-12-21	362	363	360	360	33,000	360
2004-12-20	361	362	360	360	53,000	360
2004-12-17	358	361	357	360	50,000	360
2004-12-16	356	358	355	356	35,000	356
2004-12-15	354	356	354	356	24,000	356
2004-12-14	354	357	353	357	23,000	357
2004-12-13	356	358	353	354	26,000	354
2004-12-10	360	360	354	356	66,000	356
2004-12-09	356	357	356	356	8,000	356
2004-12-08	359	359	356	356	21,000	356
2004-12-07	359	359	358	359	18,000	359
2004-12-06	359	360	356	356	20,000	356
2004-12-03	363	363	358	359	37,000	359
2004-12-02	367	367	363	364	21,000	364
2004-12-01	368	368	361	362	36,000	362
2004-11-30	373	373	369	369	44,000	369
2004-11-29	374	374	371	371	31,000	371
2004-11-26	372	374	370	372	70,000	372
2004-11-25	378	380	375	377	80,000	377
2004-11-24	388	389	385	388	201,000	388
2004-11-22	391	391	389	389	94,000	389
2004-11-19	392	392	390	391	34,000	391
2004-11-18	391	392	389	389	37,000	389
2004-11-17	392	394	391	391	22,000	391
2004-11-16	394	394	391	391	18,000	391
2004-11-15	391	395	391	394	44,000	394
2004-11-12	391	391	389	391	27,000	391
2004-11-11	391	393	391	391	14,000	391
2004-11-10	391	392	391	391	12,000	391
2004-11-09	392	393	391	391	19,000	391
2004-11-08	391	394	391	391	25,000	391
2004-11-05	387	396	387	393	51,000	393
2004-11-04	388	389	381	386	45,000	386
2004-11-02	384	386	382	385	25,000	385
2004-11-01	382	383	381	382	12,000	382
2004-10-29	386	390	378	382	44,000	382
2004-10-28	381	388	380	386	75,000	386
2004-10-27	379	380	376	380	35,000	380
2004-10-26	377	377	376	377	13,000	377
2004-10-25	379	379	376	378	14,000	378
2004-10-22	378	378	376	378	11,000	378
2004-10-21	381	381	377	377	25,000	377
2004-10-20	381	381	377	378	36,000	378
2004-10-19	379	380	377	380	23,000	380
2004-10-18	378	379	377	379	19,000	379
2004-10-15	380	382	376	379	32,000	379
2004-10-14	385	385	381	382	10,000	382
2004-10-13	385	387	385	385	18,000	385
2004-10-12	384	385	384	385	14,000	385
2004-10-08	383	385	381	385	28,000	385
2004-10-07	380	384	380	383	15,000	383
2004-10-06	381	381	379	381	21,000	381
2004-10-05	379	380	378	380	8,000	380
2004-10-04	380	382	376	378	22,000	378
2004-10-01	374	378	372	377	22,000	377
2004-09-30	376	379	374	376	14,000	376
2004-09-29	378	378	376	376	4,000	376
2004-09-28	374	378	374	376	14,000	376
2004-09-27	381	381	372	377	26,000	377
2004-09-24	373	382	372	382	40,000	382
2004-09-22	380	381	377	377	24,000	377
2004-09-21	386	386	380	381	10,000	381
2004-09-17	390	390	381	383	30,000	383
2004-09-16	383	383	381	381	12,000	381
2004-09-15	386	387	382	382	17,000	382
2004-09-14	384	389	384	388	11,000	388
2004-09-13	386	386	385	386	5,000	386
2004-09-10	382	387	381	385	72,000	385
2004-09-09	382	385	381	382	15,000	382
2004-09-08	379	381	378	381	13,000	381
2004-09-07	379	380	379	379	12,000	379
2004-09-06	381	381	377	381	19,000	381
2004-09-03	377	382	376	376	20,000	376
2004-09-02	379	380	376	376	25,000	376
2004-09-01	377	378	377	378	11,000	378
2004-08-31	376	378	376	377	15,000	377
2004-08-30	374	375	374	375	12,000	375
2004-08-27	376	376	375	376	5,000	376
2004-08-26	374	375	373	373	31,000	373
2004-08-25	372	374	372	374	6,000	374
2004-08-24	373	373	372	372	8,000	372
2004-08-23	373	374	373	373	14,000	373
2004-08-20	372	376	372	375	22,000	375
2004-08-19	372	372	371	371	8,000	371
2004-08-18	372	372	370	371	25,000	371
2004-08-17	373	373	372	372	7,000	372
2004-08-16	372	372	371	372	13,000	372
2004-08-13	373	376	372	373	16,000	373
2004-08-12	376	376	375	375	10,000	375
2004-08-11	378	379	377	379	5,000	379
2004-08-10	374	377	373	373	5,000	373
2004-08-09	372	373	372	372	5,000	372
2004-08-06	375	375	373	374	14,000	374
2004-08-05	377	380	375	379	16,000	379
2004-08-04	377	385	373	375	61,000	375
2004-08-03	383	383	377	380	9,000	380
2004-08-02	379	379	378	378	8,000	378
2004-07-30	382	382	376	379	17,000	379
2004-07-29	379	381	377	381	17,000	381
2004-07-28	379	379	377	377	13,000	377
2004-07-27	376	382	376	377	16,000	377
2004-07-26	379	379	376	378	30,000	378
2004-07-23	383	383	380	380	26,000	380
2004-07-22	384	385	383	383	26,000	383
2004-07-21	382	387	382	386	61,000	386
2004-07-20	397	397	389	392	22,000	392
2004-07-16	387	389	384	387	15,000	387
2004-07-15	390	390	386	386	19,000	386
2004-07-14	394	396	391	391	27,000	391
2004-07-13	392	395	392	393	10,000	393
2004-07-12	397	397	393	396	14,000	396
2004-07-09	381	400	381	393	58,000	393
2004-07-08	383	386	381	382	26,000	382
2004-07-07	383	392	381	392	52,000	392
2004-07-06	382	386	382	383	20,000	383
2004-07-05	384	386	381	381	18,000	381
2004-07-02	392	392	386	389	33,000	389
2004-07-01	385	393	384	392	66,000	392
2004-06-30	385	385	381	382	16,000	382
2004-06-29	385	385	382	385	35,000	385
2004-06-28	380	381	379	380	8,000	380
2004-06-25	378	379	376	378	21,000	378
2004-06-24	380	380	376	376	22,000	376
2004-06-23	378	378	374	375	28,000	375
2004-06-22	378	379	375	378	20,000	378
2004-06-21	377	381	376	376	17,000	376
2004-06-18	378	378	376	376	21,000	376
2004-06-17	380	380	377	378	17,000	378
2004-06-16	383	383	380	381	18,000	381
2004-06-15	384	384	379	379	37,000	379
2004-06-14	381	384	381	383	16,000	383
2004-06-11	377	380	377	379	84,000	379
2004-06-10	375	378	374	377	23,000	377
2004-06-09	372	377	372	374	27,000	374
2004-06-08	374	374	370	370	29,000	370
2004-06-07	367	375	366	372	27,000	372
2004-06-04	364	365	363	365	19,000	365
2004-06-03	364	365	362	364	39,000	364
2004-06-02	366	366	361	362	34,000	362
2004-06-01	362	365	360	363	40,000	363
2004-05-31	366	366	361	361	29,000	361
2004-05-28	366	366	359	366	49,000	366
2004-05-27	369	370	366	366	53,000	366
2004-05-26	370	371	367	369	84,000	369
2004-05-25	382	382	376	376	70,000	376
2004-05-24	378	384	378	383	42,000	383
2004-05-21	374	377	370	377	42,000	377
2004-05-20	378	378	371	375	42,000	375
2004-05-19	371	374	371	374	17,000	374
2004-05-18	366	370	366	366	20,000	366
2004-05-17	371	373	367	368	44,000	368
2004-05-14	373	377	371	371	37,000	371
2004-05-13	375	380	372	372	31,000	372
2004-05-12	373	378	372	378	45,000	378
2004-05-11	366	380	365	370	78,000	370
2004-05-10	390	390	368	368	89,000	368
2004-05-07	394	395	391	394	43,000	394
2004-05-06	403	403	398	398	39,000	398
2004-04-30	404	404	400	403	49,000	403
2004-04-28	402	410	400	410	42,000	410
2004-04-27	405	407	404	405	53,000	405
2004-04-26	409	409	403	404	41,000	404
2004-04-23	408	410	407	407	32,000	407
2004-04-22	408	408	406	407	17,000	407
2004-04-21	407	407	405	407	34,000	407
2004-04-20	408	408	405	407	38,000	407
2004-04-19	411	412	405	406	76,000	406
2004-04-16	412	413	407	409	58,000	409
2004-04-15	420	420	406	410	64,000	410
2004-04-14	413	418	412	417	85,000	417
2004-04-13	405	414	404	412	86,000	412
2004-04-12	402	405	402	404	18,000	404
2004-04-09	401	404	400	401	64,000	401
2004-04-08	404	405	402	404	42,000	404
2004-04-07	406	406	402	403	39,000	403
2004-04-06	408	408	404	406	30,000	406
2004-04-05	407	408	403	404	33,000	404
2004-04-02	404	407	404	404	74,000	404
2004-04-01	405	405	400	400	131,000	400
2004-03-31	397	400	397	400	57,000	400
2004-03-30	399	399	394	397	32,000	397
2004-03-29	393	398	393	397	39,000	397
2004-03-26	390	390	387	388	35,000	388
2004-03-25	389	390	388	389	39,000	389
2004-03-24	387	389	385	388	35,000	388
2004-03-23	386	386	385	386	14,000	386
2004-03-22	386	387	384	384	28,000	384
2004-03-19	384	385	382	383	52,000	383
2004-03-18	382	384	381	382	40,000	382
2004-03-17	381	381	379	381	39,000	381
2004-03-16	380	380	378	378	20,000	378
2004-03-15	379	380	377	380	22,000	380
2004-03-12	377	380	376	376	56,000	376
2004-03-11	378	381	378	380	42,000	380
2004-03-10	380	384	375	377	51,000	377
2004-03-09	384	384	379	379	60,000	379
2004-03-08	378	382	376	380	101,000	380
2004-03-05	371	372	370	372	33,000	372
2004-03-04	371	371	369	370	26,000	370
2004-03-03	371	372	368	370	25,000	370
2004-03-02	372	372	369	371	33,000	371
2004-03-01	367	372	367	372	55,000	372
2004-02-27	366	366	365	366	27,000	366
2004-02-26	364	366	363	366	17,000	366
2004-02-25	363	364	363	364	22,000	364
2004-02-24	364	364	362	362	28,000	362
2004-02-23	362	366	362	365	21,000	365
2004-02-20	360	362	360	361	25,000	361
2004-02-19	359	361	358	361	37,000	361
2004-02-18	359	359	357	359	16,000	359
2004-02-17	357	358	356	358	18,000	358
2004-02-16	357	357	356	357	25,000	357
2004-02-13	358	358	357	358	17,000	358
2004-02-12	357	358	356	356	24,000	356
2004-02-10	354	356	354	356	25,000	356
2004-02-09	354	356	354	354	20,000	354
2004-02-06	353	354	353	354	13,000	354
2004-02-05	354	354	353	354	14,000	354
2004-02-04	351	355	351	353	36,000	353
2004-02-03	358	358	352	353	31,000	353
2004-02-02	351	356	351	356	25,000	356
2004-01-30	350	350	348	350	20,000	350
2004-01-29	350	350	345	350	75,000	350
2004-01-28	354	354	350	352	47,000	352
2004-01-27	362	364	357	357	74,000	357
2004-01-26	365	365	362	362	31,000	362
2004-01-23	365	366	363	364	10,000	364
2004-01-22	364	364	363	363	21,000	363
2004-01-21	363	364	362	364	21,000	364
2004-01-20	365	365	363	364	33,000	364
2004-01-19	361	363	361	362	24,000	362
2004-01-16	361	365	360	360	40,000	360
2004-01-15	360	362	359	360	23,000	360
2004-01-14	361	362	360	360	22,000	360
2004-01-13	361	363	360	360	33,000	360
2004-01-09	359	359	357	357	39,000	357
2004-01-08	353	358	353	356	27,000	356
2004-01-07	353	355	353	353	23,000	353
2004-01-06	358	360	356	356	29,000	356
2004-01-05	357	358	356	358	18,000	358

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