4992 北興化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 578 | 578 | 573 | 573 | 36,000 | 573 |
| 2005-12-29 | 579 | 579 | 573 | 578 | 83,000 | 578 |
| 2005-12-28 | 568 | 580 | 566 | 580 | 212,000 | 580 |
| 2005-12-27 | 595 | 595 | 570 | 573 | 489,000 | 573 |
| 2005-12-26 | 542 | 543 | 532 | 536 | 108,000 | 536 |
| 2005-12-22 | 553 | 554 | 542 | 544 | 65,000 | 544 |
| 2005-12-21 | 539 | 556 | 539 | 553 | 153,000 | 553 |
| 2005-12-20 | 543 | 544 | 539 | 540 | 118,000 | 540 |
| 2005-12-19 | 553 | 553 | 545 | 550 | 143,000 | 550 |
| 2005-12-16 | 560 | 561 | 552 | 559 | 182,000 | 559 |
| 2005-12-15 | 568 | 570 | 560 | 563 | 175,000 | 563 |
| 2005-12-14 | 592 | 594 | 568 | 568 | 645,000 | 568 |
| 2005-12-13 | 583 | 590 | 574 | 585 | 1,417,000 | 585 |
| 2005-12-12 | 509 | 514 | 505 | 513 | 142,000 | 513 |
| 2005-12-09 | 509 | 509 | 502 | 507 | 94,000 | 507 |
| 2005-12-08 | 508 | 509 | 503 | 505 | 73,000 | 505 |
| 2005-12-07 | 508 | 510 | 507 | 509 | 75,000 | 509 |
| 2005-12-06 | 508 | 510 | 507 | 507 | 108,000 | 507 |
| 2005-12-05 | 509 | 511 | 506 | 511 | 112,000 | 511 |
| 2005-12-02 | 510 | 513 | 509 | 510 | 95,000 | 510 |
| 2005-12-01 | 504 | 508 | 503 | 507 | 92,000 | 507 |
| 2005-11-30 | 510 | 513 | 504 | 504 | 189,000 | 504 |
| 2005-11-29 | 505 | 512 | 503 | 510 | 106,000 | 510 |
| 2005-11-28 | 511 | 511 | 504 | 506 | 169,000 | 506 |
| 2005-11-25 | 515 | 519 | 507 | 515 | 351,000 | 515 |
| 2005-11-24 | 529 | 538 | 526 | 526 | 800,000 | 526 |
| 2005-11-22 | 517 | 525 | 517 | 524 | 300,000 | 524 |
| 2005-11-21 | 517 | 518 | 514 | 515 | 167,000 | 515 |
| 2005-11-18 | 517 | 518 | 512 | 512 | 74,000 | 512 |
| 2005-11-17 | 511 | 515 | 510 | 515 | 120,000 | 515 |
| 2005-11-16 | 512 | 513 | 508 | 511 | 57,000 | 511 |
| 2005-11-15 | 510 | 513 | 508 | 511 | 65,000 | 511 |
| 2005-11-14 | 514 | 518 | 508 | 508 | 85,000 | 508 |
| 2005-11-11 | 512 | 515 | 508 | 510 | 77,000 | 510 |
| 2005-11-10 | 520 | 520 | 505 | 512 | 122,000 | 512 |
| 2005-11-09 | 516 | 516 | 511 | 513 | 95,000 | 513 |
| 2005-11-08 | 525 | 529 | 517 | 520 | 149,000 | 520 |
| 2005-11-07 | 531 | 531 | 520 | 526 | 108,000 | 526 |
| 2005-11-04 | 515 | 523 | 513 | 521 | 158,000 | 521 |
| 2005-11-02 | 504 | 510 | 503 | 509 | 129,000 | 509 |
| 2005-11-01 | 500 | 504 | 497 | 504 | 72,000 | 504 |
| 2005-10-31 | 492 | 500 | 492 | 494 | 100,000 | 494 |
| 2005-10-28 | 490 | 490 | 485 | 489 | 70,000 | 489 |
| 2005-10-27 | 484 | 491 | 484 | 489 | 129,000 | 489 |
| 2005-10-26 | 479 | 484 | 475 | 484 | 119,000 | 484 |
| 2005-10-25 | 475 | 478 | 473 | 476 | 90,000 | 476 |
| 2005-10-24 | 470 | 473 | 468 | 471 | 44,000 | 471 |
| 2005-10-21 | 467 | 468 | 465 | 467 | 31,000 | 467 |
| 2005-10-20 | 469 | 470 | 466 | 467 | 52,000 | 467 |
| 2005-10-19 | 473 | 474 | 465 | 469 | 82,000 | 469 |
| 2005-10-18 | 478 | 482 | 470 | 474 | 137,000 | 474 |
| 2005-10-17 | 468 | 474 | 467 | 473 | 79,000 | 473 |
| 2005-10-14 | 465 | 466 | 462 | 464 | 66,000 | 464 |
| 2005-10-13 | 461 | 465 | 460 | 465 | 83,000 | 465 |
| 2005-10-12 | 465 | 466 | 461 | 464 | 129,000 | 464 |
| 2005-10-11 | 461 | 465 | 461 | 461 | 48,000 | 461 |
| 2005-10-07 | 459 | 463 | 455 | 461 | 85,000 | 461 |
| 2005-10-06 | 457 | 461 | 454 | 455 | 78,000 | 455 |
| 2005-10-05 | 462 | 463 | 459 | 460 | 81,000 | 460 |
| 2005-10-04 | 459 | 464 | 459 | 462 | 78,000 | 462 |
| 2005-10-03 | 464 | 464 | 455 | 458 | 101,000 | 458 |
| 2005-09-30 | 465 | 465 | 458 | 461 | 123,000 | 461 |
| 2005-09-29 | 465 | 468 | 462 | 465 | 96,000 | 465 |
| 2005-09-28 | 460 | 465 | 460 | 465 | 93,000 | 465 |
| 2005-09-27 | 464 | 464 | 459 | 461 | 56,000 | 461 |
| 2005-09-26 | 464 | 465 | 460 | 463 | 60,000 | 463 |
| 2005-09-22 | 456 | 457 | 451 | 457 | 72,000 | 457 |
| 2005-09-21 | 468 | 468 | 456 | 458 | 102,000 | 458 |
| 2005-09-20 | 452 | 469 | 451 | 468 | 231,000 | 468 |
| 2005-09-16 | 446 | 449 | 445 | 447 | 48,000 | 447 |
| 2005-09-15 | 445 | 448 | 443 | 444 | 55,000 | 444 |
| 2005-09-14 | 444 | 446 | 443 | 444 | 45,000 | 444 |
| 2005-09-13 | 445 | 445 | 441 | 444 | 35,000 | 444 |
| 2005-09-12 | 440 | 441 | 439 | 440 | 18,000 | 440 |
| 2005-09-09 | 437 | 438 | 436 | 437 | 95,000 | 437 |
| 2005-09-08 | 440 | 441 | 437 | 437 | 18,000 | 437 |
| 2005-09-07 | 442 | 444 | 439 | 440 | 28,000 | 440 |
| 2005-09-06 | 445 | 445 | 440 | 440 | 20,000 | 440 |
| 2005-09-05 | 444 | 445 | 440 | 443 | 41,000 | 443 |
| 2005-09-02 | 444 | 447 | 442 | 444 | 70,000 | 444 |
| 2005-09-01 | 444 | 446 | 442 | 442 | 72,000 | 442 |
| 2005-08-31 | 439 | 441 | 437 | 438 | 31,000 | 438 |
| 2005-08-30 | 440 | 440 | 437 | 438 | 28,000 | 438 |
| 2005-08-29 | 437 | 438 | 436 | 438 | 25,000 | 438 |
| 2005-08-26 | 439 | 439 | 435 | 439 | 36,000 | 439 |
| 2005-08-25 | 440 | 442 | 437 | 438 | 53,000 | 438 |
| 2005-08-24 | 441 | 443 | 440 | 443 | 25,000 | 443 |
| 2005-08-23 | 445 | 445 | 441 | 444 | 50,000 | 444 |
| 2005-08-22 | 441 | 445 | 441 | 443 | 31,000 | 443 |
| 2005-08-19 | 443 | 444 | 440 | 441 | 40,000 | 441 |
| 2005-08-18 | 441 | 442 | 437 | 442 | 43,000 | 442 |
| 2005-08-17 | 438 | 442 | 437 | 440 | 44,000 | 440 |
| 2005-08-16 | 436 | 440 | 436 | 440 | 34,000 | 440 |
| 2005-08-15 | 443 | 443 | 430 | 438 | 28,000 | 438 |
| 2005-08-12 | 444 | 444 | 437 | 439 | 46,000 | 439 |
| 2005-08-11 | 441 | 443 | 437 | 440 | 34,000 | 440 |
| 2005-08-10 | 433 | 437 | 433 | 436 | 43,000 | 436 |
| 2005-08-09 | 426 | 433 | 426 | 430 | 24,000 | 430 |
| 2005-08-08 | 422 | 424 | 421 | 424 | 52,000 | 424 |
| 2005-08-05 | 428 | 433 | 426 | 426 | 43,000 | 426 |
| 2005-08-04 | 433 | 433 | 428 | 430 | 87,000 | 430 |
| 2005-08-03 | 437 | 437 | 430 | 433 | 95,000 | 433 |
| 2005-08-02 | 442 | 442 | 437 | 440 | 52,000 | 440 |
| 2005-08-01 | 444 | 445 | 440 | 442 | 56,000 | 442 |
| 2005-07-29 | 445 | 448 | 443 | 445 | 37,000 | 445 |
| 2005-07-28 | 447 | 449 | 445 | 447 | 45,000 | 447 |
| 2005-07-27 | 450 | 450 | 444 | 447 | 70,000 | 447 |
| 2005-07-26 | 449 | 450 | 447 | 448 | 42,000 | 448 |
| 2005-07-25 | 440 | 446 | 440 | 444 | 40,000 | 444 |
| 2005-07-22 | 443 | 443 | 441 | 442 | 50,000 | 442 |
| 2005-07-21 | 439 | 441 | 437 | 439 | 81,000 | 439 |
| 2005-07-20 | 443 | 443 | 436 | 438 | 115,000 | 438 |
| 2005-07-19 | 450 | 450 | 440 | 443 | 113,000 | 443 |
| 2005-07-15 | 453 | 455 | 450 | 450 | 62,000 | 450 |
| 2005-07-14 | 451 | 456 | 451 | 453 | 60,000 | 453 |
| 2005-07-13 | 459 | 459 | 452 | 454 | 182,000 | 454 |
| 2005-07-12 | 455 | 458 | 453 | 458 | 372,000 | 458 |
| 2005-07-11 | 451 | 451 | 446 | 450 | 205,000 | 450 |
| 2005-07-08 | 439 | 451 | 436 | 443 | 412,000 | 443 |
| 2005-07-07 | 424 | 443 | 423 | 439 | 633,000 | 439 |
| 2005-07-06 | 419 | 420 | 415 | 416 | 61,000 | 416 |
| 2005-07-05 | 419 | 420 | 418 | 419 | 54,000 | 419 |
| 2005-07-04 | 418 | 423 | 417 | 421 | 61,000 | 421 |
| 2005-07-01 | 410 | 415 | 410 | 413 | 41,000 | 413 |
| 2005-06-30 | 409 | 410 | 408 | 409 | 26,000 | 409 |
| 2005-06-29 | 409 | 413 | 408 | 413 | 75,000 | 413 |
| 2005-06-28 | 404 | 405 | 403 | 404 | 33,000 | 404 |
| 2005-06-27 | 405 | 405 | 401 | 404 | 39,000 | 404 |
| 2005-06-24 | 408 | 412 | 405 | 409 | 59,000 | 409 |
| 2005-06-23 | 413 | 413 | 412 | 412 | 18,000 | 412 |
| 2005-06-22 | 409 | 414 | 409 | 412 | 38,000 | 412 |
| 2005-06-21 | 410 | 411 | 404 | 408 | 47,000 | 408 |
| 2005-06-20 | 419 | 419 | 410 | 410 | 69,000 | 410 |
| 2005-06-17 | 409 | 411 | 408 | 411 | 55,000 | 411 |
| 2005-06-16 | 409 | 409 | 406 | 406 | 106,000 | 406 |
| 2005-06-15 | 403 | 403 | 395 | 398 | 80,000 | 398 |
| 2005-06-14 | 391 | 401 | 391 | 400 | 149,000 | 400 |
| 2005-06-13 | 390 | 390 | 389 | 390 | 52,000 | 390 |
| 2005-06-10 | 390 | 392 | 387 | 390 | 150,000 | 390 |
| 2005-06-09 | 394 | 395 | 393 | 394 | 57,000 | 394 |
| 2005-06-08 | 395 | 396 | 393 | 394 | 47,000 | 394 |
| 2005-06-07 | 399 | 399 | 395 | 398 | 45,000 | 398 |
| 2005-06-06 | 400 | 400 | 396 | 399 | 41,000 | 399 |
| 2005-06-03 | 404 | 404 | 401 | 401 | 33,000 | 401 |
| 2005-06-02 | 407 | 407 | 404 | 405 | 32,000 | 405 |
| 2005-06-01 | 401 | 403 | 400 | 402 | 59,000 | 402 |
| 2005-05-31 | 400 | 401 | 398 | 400 | 75,000 | 400 |
| 2005-05-30 | 405 | 405 | 400 | 403 | 70,000 | 403 |
| 2005-05-27 | 404 | 411 | 404 | 408 | 31,000 | 408 |
| 2005-05-26 | 409 | 411 | 408 | 408 | 67,000 | 408 |
| 2005-05-25 | 426 | 427 | 421 | 424 | 218,000 | 424 |
| 2005-05-24 | 427 | 427 | 421 | 425 | 67,000 | 425 |
| 2005-05-23 | 428 | 428 | 425 | 426 | 38,000 | 426 |
| 2005-05-20 | 430 | 430 | 426 | 427 | 26,000 | 427 |
| 2005-05-19 | 422 | 429 | 422 | 428 | 61,000 | 428 |
| 2005-05-18 | 417 | 424 | 416 | 419 | 62,000 | 419 |
| 2005-05-17 | 427 | 429 | 416 | 420 | 73,000 | 420 |
| 2005-05-16 | 436 | 436 | 423 | 426 | 93,000 | 426 |
| 2005-05-13 | 431 | 439 | 431 | 436 | 69,000 | 436 |
| 2005-05-12 | 445 | 445 | 434 | 436 | 110,000 | 436 |
| 2005-05-11 | 442 | 445 | 438 | 444 | 162,000 | 444 |
| 2005-05-10 | 438 | 443 | 435 | 437 | 76,000 | 437 |
| 2005-05-09 | 430 | 435 | 427 | 435 | 143,000 | 435 |
| 2005-05-06 | 433 | 433 | 424 | 428 | 70,000 | 428 |
| 2005-05-02 | 426 | 428 | 423 | 428 | 52,000 | 428 |
| 2005-04-28 | 427 | 427 | 423 | 425 | 38,000 | 425 |
| 2005-04-27 | 426 | 428 | 425 | 428 | 35,000 | 428 |
| 2005-04-26 | 430 | 430 | 427 | 428 | 48,000 | 428 |
| 2005-04-25 | 423 | 426 | 422 | 426 | 57,000 | 426 |
| 2005-04-22 | 429 | 429 | 420 | 424 | 90,000 | 424 |
| 2005-04-21 | 420 | 425 | 410 | 424 | 104,000 | 424 |
| 2005-04-20 | 431 | 436 | 426 | 426 | 92,000 | 426 |
| 2005-04-19 | 415 | 432 | 415 | 432 | 82,000 | 432 |
| 2005-04-18 | 421 | 425 | 413 | 415 | 161,000 | 415 |
| 2005-04-15 | 432 | 440 | 430 | 432 | 87,000 | 432 |
| 2005-04-14 | 437 | 442 | 435 | 437 | 113,000 | 437 |
| 2005-04-13 | 452 | 452 | 433 | 443 | 150,000 | 443 |
| 2005-04-12 | 449 | 455 | 449 | 454 | 63,000 | 454 |
| 2005-04-11 | 453 | 454 | 448 | 449 | 125,000 | 449 |
| 2005-04-08 | 462 | 466 | 455 | 460 | 217,000 | 460 |
| 2005-04-07 | 464 | 476 | 460 | 464 | 517,000 | 464 |
| 2005-04-06 | 450 | 464 | 450 | 463 | 411,000 | 463 |
| 2005-04-05 | 435 | 455 | 433 | 445 | 235,000 | 445 |
| 2005-04-04 | 432 | 435 | 426 | 435 | 137,000 | 435 |
| 2005-04-01 | 420 | 440 | 420 | 436 | 177,000 | 436 |
| 2005-03-31 | 417 | 424 | 417 | 424 | 53,000 | 424 |
| 2005-03-30 | 415 | 420 | 413 | 415 | 83,000 | 415 |
| 2005-03-29 | 424 | 435 | 415 | 422 | 217,000 | 422 |
| 2005-03-28 | 413 | 424 | 413 | 421 | 65,000 | 421 |
| 2005-03-25 | 416 | 418 | 413 | 417 | 34,000 | 417 |
| 2005-03-24 | 419 | 419 | 415 | 418 | 34,000 | 418 |
| 2005-03-23 | 420 | 420 | 415 | 419 | 55,000 | 419 |
| 2005-03-22 | 421 | 422 | 418 | 419 | 86,000 | 419 |
| 2005-03-18 | 419 | 425 | 419 | 423 | 98,000 | 423 |
| 2005-03-17 | 414 | 417 | 413 | 416 | 51,000 | 416 |
| 2005-03-16 | 415 | 418 | 415 | 417 | 59,000 | 417 |
| 2005-03-15 | 424 | 425 | 417 | 417 | 67,000 | 417 |
| 2005-03-14 | 418 | 423 | 417 | 422 | 104,000 | 422 |
| 2005-03-11 | 420 | 423 | 418 | 418 | 130,000 | 418 |
| 2005-03-10 | 412 | 424 | 412 | 420 | 259,000 | 420 |
| 2005-03-09 | 407 | 410 | 404 | 407 | 62,000 | 407 |
| 2005-03-08 | 407 | 412 | 406 | 407 | 130,000 | 407 |
| 2005-03-07 | 403 | 406 | 402 | 406 | 80,000 | 406 |
| 2005-03-04 | 402 | 403 | 401 | 402 | 37,000 | 402 |
| 2005-03-03 | 401 | 403 | 401 | 402 | 35,000 | 402 |
| 2005-03-02 | 403 | 404 | 397 | 403 | 38,000 | 403 |
| 2005-03-01 | 400 | 403 | 399 | 402 | 74,000 | 402 |
| 2005-02-28 | 399 | 400 | 395 | 397 | 94,000 | 397 |
| 2005-02-25 | 389 | 399 | 386 | 395 | 207,000 | 395 |
| 2005-02-24 | 385 | 388 | 385 | 386 | 46,000 | 386 |
| 2005-02-23 | 383 | 385 | 383 | 384 | 18,000 | 384 |
| 2005-02-22 | 385 | 389 | 382 | 384 | 80,000 | 384 |
| 2005-02-21 | 384 | 385 | 383 | 384 | 32,000 | 384 |
| 2005-02-18 | 380 | 384 | 380 | 382 | 38,000 | 382 |
| 2005-02-17 | 383 | 385 | 382 | 382 | 13,000 | 382 |
| 2005-02-16 | 385 | 385 | 383 | 383 | 12,000 | 383 |
| 2005-02-15 | 385 | 385 | 383 | 383 | 19,000 | 383 |
| 2005-02-14 | 384 | 385 | 383 | 383 | 31,000 | 383 |
| 2005-02-10 | 383 | 383 | 380 | 382 | 21,000 | 382 |
| 2005-02-09 | 384 | 384 | 383 | 383 | 19,000 | 383 |
| 2005-02-08 | 383 | 384 | 381 | 382 | 44,000 | 382 |
| 2005-02-07 | 380 | 382 | 377 | 382 | 31,000 | 382 |
| 2005-02-04 | 380 | 380 | 375 | 378 | 38,000 | 378 |
| 2005-02-03 | 384 | 384 | 376 | 380 | 63,000 | 380 |
| 2005-02-02 | 375 | 382 | 374 | 380 | 66,000 | 380 |
| 2005-02-01 | 374 | 374 | 373 | 373 | 22,000 | 373 |
| 2005-01-31 | 374 | 376 | 371 | 374 | 21,000 | 374 |
| 2005-01-28 | 373 | 377 | 370 | 373 | 40,000 | 373 |
| 2005-01-27 | 373 | 373 | 371 | 372 | 17,000 | 372 |
| 2005-01-26 | 372 | 373 | 369 | 373 | 55,000 | 373 |
| 2005-01-25 | 374 | 374 | 369 | 372 | 40,000 | 372 |
| 2005-01-24 | 377 | 377 | 370 | 374 | 116,000 | 374 |
| 2005-01-21 | 373 | 375 | 373 | 373 | 26,000 | 373 |
| 2005-01-20 | 372 | 375 | 372 | 373 | 22,000 | 373 |
| 2005-01-19 | 376 | 376 | 372 | 375 | 12,000 | 375 |
| 2005-01-18 | 374 | 376 | 372 | 374 | 20,000 | 374 |
| 2005-01-17 | 375 | 375 | 372 | 375 | 14,000 | 375 |
| 2005-01-14 | 372 | 373 | 371 | 373 | 21,000 | 373 |
| 2005-01-13 | 374 | 374 | 371 | 371 | 19,000 | 371 |
| 2005-01-12 | 377 | 378 | 371 | 374 | 29,000 | 374 |
| 2005-01-11 | 375 | 376 | 374 | 376 | 38,000 | 376 |
| 2005-01-07 | 372 | 376 | 370 | 374 | 54,000 | 374 |
| 2005-01-06 | 367 | 371 | 367 | 370 | 40,000 | 370 |
| 2005-01-05 | 365 | 367 | 365 | 366 | 27,000 | 366 |
| 2005-01-04 | 361 | 363 | 361 | 363 | 7,000 | 363 |
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
