4992 北興化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 401 | 404 | 400 | 400 | 29,000 | 400 |
| 2006-12-28 | 397 | 404 | 396 | 401 | 94,000 | 401 |
| 2006-12-27 | 386 | 396 | 384 | 394 | 126,000 | 394 |
| 2006-12-26 | 378 | 388 | 375 | 388 | 256,000 | 388 |
| 2006-12-25 | 416 | 419 | 411 | 412 | 51,000 | 412 |
| 2006-12-22 | 426 | 426 | 420 | 421 | 63,000 | 421 |
| 2006-12-21 | 427 | 427 | 426 | 426 | 22,000 | 426 |
| 2006-12-20 | 428 | 429 | 425 | 425 | 34,000 | 425 |
| 2006-12-19 | 426 | 427 | 426 | 427 | 20,000 | 427 |
| 2006-12-18 | 427 | 428 | 426 | 428 | 19,000 | 428 |
| 2006-12-15 | 428 | 430 | 428 | 430 | 21,000 | 430 |
| 2006-12-14 | 432 | 434 | 431 | 431 | 35,000 | 431 |
| 2006-12-13 | 434 | 434 | 428 | 430 | 70,000 | 430 |
| 2006-12-12 | 432 | 433 | 431 | 433 | 19,000 | 433 |
| 2006-12-11 | 428 | 435 | 428 | 434 | 15,000 | 434 |
| 2006-12-08 | 438 | 438 | 430 | 430 | 51,000 | 430 |
| 2006-12-07 | 436 | 436 | 428 | 433 | 33,000 | 433 |
| 2006-12-06 | 433 | 436 | 432 | 435 | 40,000 | 435 |
| 2006-12-05 | 436 | 436 | 431 | 432 | 12,000 | 432 |
| 2006-12-04 | 434 | 435 | 431 | 434 | 21,000 | 434 |
| 2006-12-01 | 434 | 434 | 431 | 433 | 17,000 | 433 |
| 2006-11-30 | 437 | 437 | 427 | 434 | 31,000 | 434 |
| 2006-11-29 | 435 | 436 | 431 | 436 | 19,000 | 436 |
| 2006-11-28 | 430 | 434 | 426 | 434 | 53,000 | 434 |
| 2006-11-27 | 436 | 437 | 428 | 437 | 93,000 | 437 |
| 2006-11-24 | 454 | 455 | 451 | 451 | 187,000 | 451 |
| 2006-11-22 | 453 | 454 | 451 | 454 | 45,000 | 454 |
| 2006-11-21 | 453 | 457 | 453 | 454 | 18,000 | 454 |
| 2006-11-20 | 459 | 460 | 453 | 453 | 50,000 | 453 |
| 2006-11-17 | 459 | 459 | 457 | 457 | 17,000 | 457 |
| 2006-11-16 | 455 | 459 | 455 | 456 | 15,000 | 456 |
| 2006-11-15 | 453 | 455 | 452 | 455 | 26,000 | 455 |
| 2006-11-14 | 453 | 454 | 452 | 453 | 18,000 | 453 |
| 2006-11-13 | 455 | 457 | 453 | 453 | 17,000 | 453 |
| 2006-11-10 | 456 | 457 | 454 | 454 | 26,000 | 454 |
| 2006-11-09 | 454 | 456 | 454 | 456 | 13,000 | 456 |
| 2006-11-08 | 458 | 459 | 455 | 456 | 32,000 | 456 |
| 2006-11-07 | 459 | 459 | 458 | 458 | 4,000 | 458 |
| 2006-11-06 | 457 | 460 | 457 | 460 | 16,000 | 460 |
| 2006-11-02 | 460 | 460 | 455 | 456 | 20,000 | 456 |
| 2006-11-01 | 456 | 459 | 454 | 459 | 14,000 | 459 |
| 2006-10-31 | 456 | 456 | 453 | 454 | 9,000 | 454 |
| 2006-10-30 | 458 | 458 | 451 | 451 | 36,000 | 451 |
| 2006-10-27 | 460 | 460 | 458 | 458 | 23,000 | 458 |
| 2006-10-26 | 459 | 460 | 457 | 458 | 13,000 | 458 |
| 2006-10-25 | 462 | 462 | 457 | 459 | 34,000 | 459 |
| 2006-10-24 | 461 | 461 | 458 | 461 | 15,000 | 461 |
| 2006-10-23 | 459 | 460 | 458 | 460 | 38,000 | 460 |
| 2006-10-20 | 457 | 459 | 455 | 455 | 41,000 | 455 |
| 2006-10-19 | 454 | 454 | 450 | 452 | 22,000 | 452 |
| 2006-10-18 | 449 | 454 | 448 | 454 | 30,000 | 454 |
| 2006-10-17 | 453 | 454 | 448 | 452 | 49,000 | 452 |
| 2006-10-16 | 452 | 458 | 452 | 455 | 26,000 | 455 |
| 2006-10-13 | 455 | 455 | 450 | 452 | 24,000 | 452 |
| 2006-10-12 | 450 | 453 | 449 | 450 | 21,000 | 450 |
| 2006-10-11 | 458 | 458 | 451 | 451 | 19,000 | 451 |
| 2006-10-10 | 455 | 457 | 455 | 457 | 15,000 | 457 |
| 2006-10-06 | 456 | 457 | 454 | 454 | 14,000 | 454 |
| 2006-10-05 | 452 | 456 | 452 | 456 | 23,000 | 456 |
| 2006-10-04 | 456 | 456 | 451 | 451 | 11,000 | 451 |
| 2006-10-03 | 458 | 458 | 455 | 456 | 30,000 | 456 |
| 2006-10-02 | 455 | 458 | 455 | 458 | 22,000 | 458 |
| 2006-09-29 | 455 | 455 | 451 | 451 | 12,000 | 451 |
| 2006-09-28 | 449 | 450 | 449 | 450 | 13,000 | 450 |
| 2006-09-27 | 439 | 447 | 438 | 447 | 34,000 | 447 |
| 2006-09-26 | 442 | 445 | 442 | 444 | 4,000 | 444 |
| 2006-09-25 | 438 | 442 | 435 | 442 | 17,000 | 442 |
| 2006-09-22 | 439 | 440 | 438 | 439 | 6,000 | 439 |
| 2006-09-21 | 445 | 445 | 437 | 441 | 22,000 | 441 |
| 2006-09-20 | 453 | 453 | 443 | 444 | 29,000 | 444 |
| 2006-09-19 | 445 | 445 | 440 | 440 | 17,000 | 440 |
| 2006-09-15 | 442 | 445 | 439 | 444 | 28,000 | 444 |
| 2006-09-14 | 444 | 447 | 442 | 445 | 18,000 | 445 |
| 2006-09-13 | 452 | 453 | 447 | 447 | 15,000 | 447 |
| 2006-09-12 | 453 | 453 | 450 | 451 | 22,000 | 451 |
| 2006-09-11 | 455 | 456 | 453 | 453 | 26,000 | 453 |
| 2006-09-08 | 454 | 456 | 454 | 456 | 39,000 | 456 |
| 2006-09-07 | 461 | 461 | 457 | 457 | 12,000 | 457 |
| 2006-09-06 | 463 | 463 | 460 | 461 | 12,000 | 461 |
| 2006-09-05 | 462 | 462 | 460 | 462 | 10,000 | 462 |
| 2006-09-04 | 467 | 467 | 461 | 462 | 8,000 | 462 |
| 2006-09-01 | 457 | 457 | 452 | 457 | 18,000 | 457 |
| 2006-08-31 | 457 | 457 | 456 | 457 | 8,000 | 457 |
| 2006-08-30 | 459 | 460 | 457 | 457 | 12,000 | 457 |
| 2006-08-29 | 458 | 461 | 458 | 459 | 5,000 | 459 |
| 2006-08-28 | 463 | 463 | 456 | 456 | 15,000 | 456 |
| 2006-08-25 | 462 | 462 | 457 | 458 | 31,000 | 458 |
| 2006-08-24 | 463 | 463 | 459 | 461 | 9,000 | 461 |
| 2006-08-23 | 462 | 463 | 459 | 462 | 43,000 | 462 |
| 2006-08-22 | 461 | 461 | 458 | 461 | 15,000 | 461 |
| 2006-08-21 | 460 | 461 | 460 | 460 | 24,000 | 460 |
| 2006-08-18 | 464 | 464 | 459 | 462 | 29,000 | 462 |
| 2006-08-17 | 461 | 464 | 461 | 461 | 32,000 | 461 |
| 2006-08-16 | 458 | 459 | 454 | 459 | 23,000 | 459 |
| 2006-08-15 | 450 | 455 | 447 | 454 | 27,000 | 454 |
| 2006-08-14 | 449 | 451 | 447 | 449 | 23,000 | 449 |
| 2006-08-11 | 450 | 454 | 450 | 450 | 17,000 | 450 |
| 2006-08-10 | 450 | 455 | 447 | 451 | 38,000 | 451 |
| 2006-08-09 | 445 | 448 | 445 | 448 | 20,000 | 448 |
| 2006-08-08 | 441 | 443 | 440 | 443 | 12,000 | 443 |
| 2006-08-07 | 443 | 447 | 441 | 442 | 33,000 | 442 |
| 2006-08-04 | 445 | 447 | 443 | 446 | 18,000 | 446 |
| 2006-08-03 | 447 | 447 | 444 | 445 | 13,000 | 445 |
| 2006-08-02 | 446 | 446 | 441 | 445 | 12,000 | 445 |
| 2006-08-01 | 443 | 448 | 443 | 445 | 17,000 | 445 |
| 2006-07-31 | 445 | 450 | 443 | 443 | 10,000 | 443 |
| 2006-07-28 | 432 | 435 | 427 | 432 | 11,000 | 432 |
| 2006-07-27 | 429 | 432 | 426 | 432 | 8,000 | 432 |
| 2006-07-26 | 431 | 432 | 426 | 432 | 14,000 | 432 |
| 2006-07-25 | 438 | 438 | 427 | 431 | 17,000 | 431 |
| 2006-07-24 | 430 | 430 | 423 | 428 | 17,000 | 428 |
| 2006-07-21 | 428 | 439 | 425 | 435 | 35,000 | 435 |
| 2006-07-20 | 424 | 430 | 422 | 428 | 47,000 | 428 |
| 2006-07-19 | 415 | 427 | 415 | 421 | 73,000 | 421 |
| 2006-07-18 | 445 | 445 | 428 | 440 | 38,000 | 440 |
| 2006-07-14 | 445 | 451 | 445 | 450 | 18,000 | 450 |
| 2006-07-13 | 448 | 454 | 446 | 450 | 40,000 | 450 |
| 2006-07-12 | 456 | 456 | 450 | 452 | 59,000 | 452 |
| 2006-07-11 | 455 | 457 | 452 | 457 | 28,000 | 457 |
| 2006-07-10 | 452 | 454 | 450 | 454 | 31,000 | 454 |
| 2006-07-07 | 458 | 458 | 454 | 457 | 24,000 | 457 |
| 2006-07-06 | 457 | 458 | 454 | 455 | 19,000 | 455 |
| 2006-07-05 | 452 | 458 | 451 | 457 | 36,000 | 457 |
| 2006-07-04 | 456 | 456 | 452 | 455 | 26,000 | 455 |
| 2006-07-03 | 455 | 456 | 454 | 456 | 27,000 | 456 |
| 2006-06-30 | 451 | 452 | 447 | 451 | 36,000 | 451 |
| 2006-06-29 | 450 | 453 | 446 | 446 | 54,000 | 446 |
| 2006-06-28 | 455 | 455 | 451 | 453 | 34,000 | 453 |
| 2006-06-27 | 452 | 453 | 450 | 453 | 29,000 | 453 |
| 2006-06-26 | 451 | 453 | 448 | 450 | 25,000 | 450 |
| 2006-06-23 | 453 | 453 | 449 | 449 | 36,000 | 449 |
| 2006-06-22 | 446 | 453 | 446 | 452 | 62,000 | 452 |
| 2006-06-21 | 450 | 450 | 442 | 445 | 142,000 | 445 |
| 2006-06-20 | 451 | 458 | 448 | 451 | 226,000 | 451 |
| 2006-06-19 | 480 | 481 | 478 | 481 | 26,000 | 481 |
| 2006-06-16 | 484 | 489 | 480 | 484 | 41,000 | 484 |
| 2006-06-15 | 475 | 478 | 470 | 475 | 21,000 | 475 |
| 2006-06-14 | 456 | 467 | 454 | 463 | 35,000 | 463 |
| 2006-06-13 | 460 | 465 | 457 | 457 | 49,000 | 457 |
| 2006-06-12 | 457 | 466 | 457 | 464 | 47,000 | 464 |
| 2006-06-09 | 456 | 461 | 455 | 459 | 59,000 | 459 |
| 2006-06-08 | 482 | 482 | 450 | 456 | 105,000 | 456 |
| 2006-06-07 | 485 | 490 | 479 | 483 | 43,000 | 483 |
| 2006-06-06 | 492 | 493 | 488 | 490 | 47,000 | 490 |
| 2006-06-05 | 498 | 500 | 495 | 499 | 18,000 | 499 |
| 2006-06-02 | 506 | 508 | 495 | 502 | 70,000 | 502 |
| 2006-06-01 | 495 | 507 | 495 | 502 | 70,000 | 502 |
| 2006-05-31 | 499 | 499 | 493 | 495 | 29,000 | 495 |
| 2006-05-30 | 504 | 506 | 501 | 504 | 29,000 | 504 |
| 2006-05-29 | 512 | 515 | 505 | 508 | 39,000 | 508 |
| 2006-05-26 | 512 | 513 | 509 | 513 | 45,000 | 513 |
| 2006-05-25 | 512 | 514 | 510 | 512 | 122,000 | 512 |
| 2006-05-24 | 518 | 522 | 509 | 519 | 64,000 | 519 |
| 2006-05-23 | 520 | 522 | 516 | 518 | 55,000 | 518 |
| 2006-05-22 | 529 | 535 | 529 | 530 | 26,000 | 530 |
| 2006-05-19 | 522 | 529 | 522 | 527 | 40,000 | 527 |
| 2006-05-18 | 531 | 531 | 526 | 529 | 26,000 | 529 |
| 2006-05-17 | 530 | 537 | 530 | 531 | 20,000 | 531 |
| 2006-05-16 | 535 | 540 | 531 | 531 | 42,000 | 531 |
| 2006-05-15 | 542 | 542 | 530 | 535 | 14,000 | 535 |
| 2006-05-12 | 529 | 539 | 528 | 539 | 38,000 | 539 |
| 2006-05-11 | 547 | 548 | 545 | 545 | 44,000 | 545 |
| 2006-05-10 | 550 | 556 | 549 | 550 | 56,000 | 550 |
| 2006-05-09 | 550 | 552 | 548 | 550 | 38,000 | 550 |
| 2006-05-08 | 553 | 554 | 551 | 552 | 28,000 | 552 |
| 2006-05-02 | 550 | 552 | 547 | 551 | 17,000 | 551 |
| 2006-05-01 | 548 | 550 | 545 | 546 | 23,000 | 546 |
| 2006-04-28 | 550 | 550 | 545 | 548 | 15,000 | 548 |
| 2006-04-27 | 548 | 553 | 548 | 552 | 30,000 | 552 |
| 2006-04-26 | 545 | 545 | 544 | 545 | 15,000 | 545 |
| 2006-04-25 | 543 | 544 | 541 | 543 | 23,000 | 543 |
| 2006-04-24 | 550 | 550 | 542 | 547 | 42,000 | 547 |
| 2006-04-21 | 550 | 553 | 549 | 552 | 33,000 | 552 |
| 2006-04-20 | 550 | 553 | 547 | 553 | 31,000 | 553 |
| 2006-04-19 | 550 | 554 | 547 | 550 | 45,000 | 550 |
| 2006-04-18 | 550 | 554 | 546 | 553 | 45,000 | 553 |
| 2006-04-17 | 555 | 558 | 551 | 551 | 31,000 | 551 |
| 2006-04-14 | 555 | 559 | 555 | 556 | 20,000 | 556 |
| 2006-04-13 | 555 | 555 | 550 | 552 | 34,000 | 552 |
| 2006-04-12 | 555 | 556 | 552 | 555 | 36,000 | 555 |
| 2006-04-11 | 559 | 560 | 557 | 557 | 20,000 | 557 |
| 2006-04-10 | 560 | 560 | 556 | 559 | 37,000 | 559 |
| 2006-04-07 | 564 | 564 | 554 | 560 | 61,000 | 560 |
| 2006-04-06 | 562 | 564 | 560 | 564 | 39,000 | 564 |
| 2006-04-05 | 560 | 565 | 560 | 561 | 42,000 | 561 |
| 2006-04-04 | 560 | 565 | 560 | 562 | 35,000 | 562 |
| 2006-04-03 | 557 | 560 | 555 | 560 | 25,000 | 560 |
| 2006-03-31 | 555 | 563 | 555 | 557 | 58,000 | 557 |
| 2006-03-30 | 550 | 560 | 550 | 560 | 66,000 | 560 |
| 2006-03-29 | 540 | 546 | 539 | 543 | 62,000 | 543 |
| 2006-03-28 | 533 | 535 | 533 | 533 | 31,000 | 533 |
| 2006-03-27 | 532 | 535 | 532 | 534 | 39,000 | 534 |
| 2006-03-24 | 533 | 533 | 531 | 532 | 18,000 | 532 |
| 2006-03-23 | 533 | 534 | 527 | 529 | 36,000 | 529 |
| 2006-03-22 | 534 | 535 | 526 | 528 | 38,000 | 528 |
| 2006-03-20 | 525 | 527 | 521 | 525 | 36,000 | 525 |
| 2006-03-17 | 523 | 523 | 518 | 521 | 15,000 | 521 |
| 2006-03-16 | 520 | 524 | 519 | 519 | 20,000 | 519 |
| 2006-03-15 | 525 | 525 | 520 | 520 | 17,000 | 520 |
| 2006-03-14 | 522 | 524 | 521 | 522 | 33,000 | 522 |
| 2006-03-13 | 527 | 527 | 519 | 523 | 12,000 | 523 |
| 2006-03-10 | 519 | 523 | 515 | 517 | 54,000 | 517 |
| 2006-03-09 | 507 | 516 | 507 | 516 | 30,000 | 516 |
| 2006-03-08 | 514 | 514 | 504 | 509 | 32,000 | 509 |
| 2006-03-07 | 509 | 514 | 507 | 508 | 17,000 | 508 |
| 2006-03-06 | 504 | 507 | 502 | 507 | 21,000 | 507 |
| 2006-03-03 | 508 | 508 | 503 | 504 | 32,000 | 504 |
| 2006-03-02 | 520 | 522 | 513 | 514 | 19,000 | 514 |
| 2006-03-01 | 522 | 522 | 515 | 515 | 18,000 | 515 |
| 2006-02-28 | 526 | 526 | 520 | 520 | 29,000 | 520 |
| 2006-02-27 | 522 | 527 | 520 | 527 | 38,000 | 527 |
| 2006-02-24 | 525 | 529 | 515 | 519 | 33,000 | 519 |
| 2006-02-23 | 503 | 515 | 503 | 515 | 22,000 | 515 |
| 2006-02-22 | 503 | 512 | 503 | 508 | 28,000 | 508 |
| 2006-02-21 | 494 | 503 | 493 | 503 | 38,000 | 503 |
| 2006-02-20 | 504 | 504 | 493 | 494 | 73,000 | 494 |
| 2006-02-17 | 519 | 519 | 509 | 510 | 82,000 | 510 |
| 2006-02-16 | 523 | 524 | 515 | 518 | 56,000 | 518 |
| 2006-02-15 | 532 | 535 | 524 | 524 | 43,000 | 524 |
| 2006-02-14 | 525 | 541 | 515 | 529 | 68,000 | 529 |
| 2006-02-13 | 539 | 547 | 530 | 530 | 61,000 | 530 |
| 2006-02-10 | 548 | 548 | 535 | 539 | 53,000 | 539 |
| 2006-02-09 | 549 | 556 | 547 | 548 | 53,000 | 548 |
| 2006-02-08 | 557 | 557 | 546 | 546 | 58,000 | 546 |
| 2006-02-07 | 559 | 559 | 552 | 556 | 24,000 | 556 |
| 2006-02-06 | 553 | 557 | 553 | 553 | 19,000 | 553 |
| 2006-02-03 | 551 | 556 | 551 | 555 | 38,000 | 555 |
| 2006-02-02 | 570 | 572 | 550 | 558 | 98,000 | 558 |
| 2006-02-01 | 570 | 571 | 567 | 568 | 30,000 | 568 |
| 2006-01-31 | 567 | 578 | 567 | 574 | 66,000 | 574 |
| 2006-01-30 | 572 | 578 | 572 | 574 | 81,000 | 574 |
| 2006-01-27 | 567 | 573 | 567 | 571 | 31,000 | 571 |
| 2006-01-26 | 570 | 571 | 565 | 570 | 45,000 | 570 |
| 2006-01-25 | 572 | 572 | 560 | 560 | 40,000 | 560 |
| 2006-01-24 | 543 | 566 | 541 | 560 | 44,000 | 560 |
| 2006-01-23 | 570 | 570 | 548 | 553 | 58,000 | 553 |
| 2006-01-20 | 577 | 581 | 572 | 572 | 114,000 | 572 |
| 2006-01-19 | 560 | 580 | 560 | 570 | 187,000 | 570 |
| 2006-01-18 | 554 | 554 | 528 | 540 | 120,000 | 540 |
| 2006-01-17 | 578 | 578 | 562 | 564 | 99,000 | 564 |
| 2006-01-16 | 576 | 579 | 572 | 578 | 56,000 | 578 |
| 2006-01-13 | 572 | 579 | 572 | 576 | 86,000 | 576 |
| 2006-01-12 | 575 | 577 | 572 | 577 | 76,000 | 577 |
| 2006-01-11 | 573 | 584 | 570 | 577 | 80,000 | 577 |
| 2006-01-10 | 576 | 582 | 570 | 570 | 119,000 | 570 |
| 2006-01-06 | 579 | 579 | 571 | 574 | 68,000 | 574 |
| 2006-01-05 | 572 | 582 | 569 | 578 | 95,000 | 578 |
| 2006-01-04 | 564 | 573 | 560 | 573 | 40,000 | 573 |
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
