4992 北興化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 370 | 370 | 360 | 365 | 33,000 | 365 |
| 2007-12-27 | 371 | 380 | 371 | 375 | 84,000 | 375 |
| 2007-12-26 | 360 | 371 | 360 | 370 | 114,000 | 370 |
| 2007-12-25 | 346 | 350 | 345 | 345 | 43,000 | 345 |
| 2007-12-21 | 356 | 356 | 330 | 340 | 143,000 | 340 |
| 2007-12-20 | 373 | 373 | 345 | 357 | 99,000 | 357 |
| 2007-12-19 | 373 | 378 | 373 | 373 | 35,000 | 373 |
| 2007-12-18 | 382 | 382 | 372 | 375 | 46,000 | 375 |
| 2007-12-17 | 391 | 392 | 383 | 384 | 38,000 | 384 |
| 2007-12-14 | 395 | 397 | 392 | 393 | 55,000 | 393 |
| 2007-12-13 | 400 | 403 | 399 | 400 | 39,000 | 400 |
| 2007-12-12 | 400 | 404 | 400 | 403 | 31,000 | 403 |
| 2007-12-11 | 404 | 405 | 401 | 402 | 27,000 | 402 |
| 2007-12-10 | 405 | 409 | 400 | 402 | 22,000 | 402 |
| 2007-12-07 | 410 | 412 | 404 | 405 | 46,000 | 405 |
| 2007-12-06 | 407 | 410 | 399 | 400 | 47,000 | 400 |
| 2007-12-05 | 404 | 407 | 403 | 406 | 13,000 | 406 |
| 2007-12-04 | 410 | 410 | 405 | 405 | 19,000 | 405 |
| 2007-12-03 | 407 | 412 | 406 | 410 | 15,000 | 410 |
| 2007-11-30 | 405 | 405 | 400 | 405 | 67,000 | 405 |
| 2007-11-29 | 406 | 410 | 406 | 410 | 51,000 | 410 |
| 2007-11-28 | 406 | 410 | 406 | 410 | 25,000 | 410 |
| 2007-11-27 | 408 | 412 | 405 | 411 | 104,000 | 411 |
| 2007-11-26 | 423 | 428 | 422 | 423 | 178,000 | 423 |
| 2007-11-22 | 414 | 428 | 414 | 428 | 30,000 | 428 |
| 2007-11-21 | 431 | 431 | 424 | 424 | 17,000 | 424 |
| 2007-11-20 | 430 | 430 | 420 | 426 | 46,000 | 426 |
| 2007-11-19 | 431 | 435 | 430 | 431 | 25,000 | 431 |
| 2007-11-16 | 427 | 431 | 427 | 430 | 18,000 | 430 |
| 2007-11-15 | 425 | 428 | 425 | 427 | 8,000 | 427 |
| 2007-11-14 | 429 | 429 | 425 | 428 | 15,000 | 428 |
| 2007-11-13 | 414 | 430 | 414 | 420 | 12,000 | 420 |
| 2007-11-12 | 428 | 428 | 414 | 416 | 30,000 | 416 |
| 2007-11-09 | 425 | 429 | 425 | 428 | 21,000 | 428 |
| 2007-11-08 | 430 | 430 | 425 | 425 | 15,000 | 425 |
| 2007-11-07 | 437 | 437 | 432 | 433 | 19,000 | 433 |
| 2007-11-06 | 435 | 438 | 435 | 437 | 10,000 | 437 |
| 2007-11-05 | 438 | 438 | 435 | 435 | 17,000 | 435 |
| 2007-11-02 | 436 | 441 | 436 | 438 | 25,000 | 438 |
| 2007-11-01 | 435 | 440 | 435 | 440 | 14,000 | 440 |
| 2007-10-31 | 434 | 435 | 434 | 435 | 9,000 | 435 |
| 2007-10-30 | 437 | 437 | 426 | 433 | 38,000 | 433 |
| 2007-10-29 | 431 | 434 | 431 | 432 | 27,000 | 432 |
| 2007-10-26 | 429 | 429 | 425 | 426 | 5,000 | 426 |
| 2007-10-25 | 424 | 425 | 422 | 425 | 22,000 | 425 |
| 2007-10-24 | 425 | 429 | 420 | 429 | 43,000 | 429 |
| 2007-10-23 | 426 | 430 | 425 | 427 | 14,000 | 427 |
| 2007-10-22 | 421 | 425 | 420 | 422 | 36,000 | 422 |
| 2007-10-19 | 432 | 432 | 430 | 430 | 32,000 | 430 |
| 2007-10-18 | 430 | 432 | 428 | 432 | 39,000 | 432 |
| 2007-10-17 | 435 | 437 | 428 | 429 | 59,000 | 429 |
| 2007-10-16 | 444 | 444 | 430 | 436 | 122,000 | 436 |
| 2007-10-15 | 462 | 465 | 460 | 464 | 21,000 | 464 |
| 2007-10-12 | 457 | 465 | 457 | 458 | 20,000 | 458 |
| 2007-10-11 | 453 | 462 | 453 | 462 | 45,000 | 462 |
| 2007-10-10 | 463 | 465 | 455 | 457 | 42,000 | 457 |
| 2007-10-09 | 463 | 465 | 462 | 462 | 34,000 | 462 |
| 2007-10-05 | 463 | 467 | 463 | 464 | 50,000 | 464 |
| 2007-10-04 | 465 | 465 | 457 | 460 | 24,000 | 460 |
| 2007-10-03 | 461 | 466 | 460 | 466 | 42,000 | 466 |
| 2007-10-02 | 452 | 462 | 451 | 458 | 39,000 | 458 |
| 2007-10-01 | 447 | 450 | 442 | 447 | 12,000 | 447 |
| 2007-09-28 | 447 | 447 | 442 | 447 | 20,000 | 447 |
| 2007-09-27 | 450 | 450 | 440 | 447 | 48,000 | 447 |
| 2007-09-26 | 435 | 436 | 430 | 436 | 13,000 | 436 |
| 2007-09-25 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2007-09-21 | 434 | 435 | 429 | 435 | 12,000 | 435 |
| 2007-09-20 | 442 | 442 | 434 | 434 | 37,000 | 434 |
| 2007-09-19 | 431 | 435 | 426 | 431 | 31,000 | 431 |
| 2007-09-18 | 421 | 423 | 421 | 421 | 23,000 | 421 |
| 2007-09-14 | 431 | 431 | 420 | 420 | 62,000 | 420 |
| 2007-09-13 | 420 | 421 | 413 | 416 | 30,000 | 416 |
| 2007-09-12 | 429 | 429 | 419 | 420 | 46,000 | 420 |
| 2007-09-11 | 435 | 437 | 425 | 429 | 24,000 | 429 |
| 2007-09-10 | 426 | 432 | 426 | 430 | 16,000 | 430 |
| 2007-09-07 | 427 | 428 | 424 | 424 | 11,000 | 424 |
| 2007-09-06 | 429 | 435 | 426 | 429 | 26,000 | 429 |
| 2007-09-05 | 428 | 436 | 428 | 429 | 54,000 | 429 |
| 2007-09-04 | 429 | 429 | 425 | 427 | 16,000 | 427 |
| 2007-09-03 | 423 | 428 | 419 | 424 | 44,000 | 424 |
| 2007-08-31 | 409 | 417 | 409 | 417 | 16,000 | 417 |
| 2007-08-30 | 408 | 410 | 406 | 407 | 12,000 | 407 |
| 2007-08-29 | 411 | 411 | 404 | 406 | 30,000 | 406 |
| 2007-08-28 | 412 | 418 | 412 | 413 | 21,000 | 413 |
| 2007-08-27 | 417 | 419 | 410 | 415 | 53,000 | 415 |
| 2007-08-24 | 417 | 419 | 412 | 417 | 19,000 | 417 |
| 2007-08-23 | 415 | 421 | 411 | 416 | 32,000 | 416 |
| 2007-08-22 | 411 | 418 | 411 | 414 | 18,000 | 414 |
| 2007-08-21 | 407 | 419 | 405 | 411 | 45,000 | 411 |
| 2007-08-20 | 404 | 409 | 403 | 405 | 77,000 | 405 |
| 2007-08-17 | 409 | 413 | 404 | 404 | 63,000 | 404 |
| 2007-08-16 | 426 | 427 | 418 | 419 | 33,000 | 419 |
| 2007-08-15 | 436 | 438 | 431 | 431 | 31,000 | 431 |
| 2007-08-14 | 432 | 439 | 432 | 436 | 46,000 | 436 |
| 2007-08-13 | 425 | 435 | 425 | 432 | 42,000 | 432 |
| 2007-08-10 | 434 | 440 | 424 | 426 | 75,000 | 426 |
| 2007-08-09 | 462 | 466 | 426 | 444 | 185,000 | 444 |
| 2007-08-08 | 472 | 473 | 464 | 465 | 63,000 | 465 |
| 2007-08-07 | 479 | 479 | 475 | 478 | 22,000 | 478 |
| 2007-08-06 | 471 | 482 | 471 | 479 | 47,000 | 479 |
| 2007-08-03 | 478 | 478 | 472 | 475 | 68,000 | 475 |
| 2007-08-02 | 485 | 485 | 480 | 482 | 61,000 | 482 |
| 2007-08-01 | 474 | 486 | 474 | 482 | 52,000 | 482 |
| 2007-07-31 | 482 | 488 | 479 | 479 | 70,000 | 479 |
| 2007-07-30 | 463 | 481 | 463 | 477 | 71,000 | 477 |
| 2007-07-27 | 461 | 478 | 461 | 473 | 78,000 | 473 |
| 2007-07-26 | 484 | 484 | 479 | 479 | 46,000 | 479 |
| 2007-07-25 | 482 | 485 | 479 | 484 | 63,000 | 484 |
| 2007-07-24 | 484 | 489 | 477 | 482 | 120,000 | 482 |
| 2007-07-23 | 475 | 490 | 474 | 484 | 168,000 | 484 |
| 2007-07-20 | 474 | 475 | 468 | 475 | 81,000 | 475 |
| 2007-07-19 | 478 | 482 | 470 | 474 | 133,000 | 474 |
| 2007-07-18 | 465 | 479 | 463 | 476 | 332,000 | 476 |
| 2007-07-17 | 484 | 494 | 479 | 492 | 271,000 | 492 |
| 2007-07-13 | 473 | 476 | 470 | 476 | 82,000 | 476 |
| 2007-07-12 | 470 | 478 | 468 | 468 | 115,000 | 468 |
| 2007-07-11 | 465 | 470 | 465 | 468 | 84,000 | 468 |
| 2007-07-10 | 470 | 470 | 465 | 468 | 79,000 | 468 |
| 2007-07-09 | 465 | 482 | 465 | 470 | 310,000 | 470 |
| 2007-07-06 | 462 | 466 | 462 | 464 | 81,000 | 464 |
| 2007-07-05 | 468 | 468 | 462 | 464 | 153,000 | 464 |
| 2007-07-04 | 465 | 471 | 461 | 471 | 510,000 | 471 |
| 2007-07-03 | 497 | 497 | 466 | 473 | 1,548,000 | 473 |
| 2007-07-02 | 416 | 420 | 416 | 417 | 8,000 | 417 |
| 2007-06-29 | 414 | 418 | 414 | 418 | 6,000 | 418 |
| 2007-06-28 | 416 | 419 | 416 | 418 | 10,000 | 418 |
| 2007-06-27 | 422 | 423 | 415 | 415 | 35,000 | 415 |
| 2007-06-26 | 416 | 416 | 416 | 416 | 7,000 | 416 |
| 2007-06-25 | 421 | 421 | 416 | 416 | 9,000 | 416 |
| 2007-06-22 | 418 | 418 | 416 | 418 | 12,000 | 418 |
| 2007-06-21 | 417 | 418 | 417 | 418 | 7,000 | 418 |
| 2007-06-20 | 420 | 420 | 418 | 419 | 37,000 | 419 |
| 2007-06-19 | 419 | 420 | 417 | 417 | 18,000 | 417 |
| 2007-06-18 | 413 | 418 | 413 | 415 | 12,000 | 415 |
| 2007-06-15 | 411 | 415 | 410 | 411 | 7,000 | 411 |
| 2007-06-14 | 412 | 413 | 410 | 412 | 12,000 | 412 |
| 2007-06-13 | 416 | 416 | 411 | 412 | 11,000 | 412 |
| 2007-06-12 | 416 | 416 | 414 | 415 | 10,000 | 415 |
| 2007-06-11 | 421 | 421 | 420 | 420 | 8,000 | 420 |
| 2007-06-08 | 422 | 422 | 416 | 416 | 50,000 | 416 |
| 2007-06-07 | 423 | 423 | 421 | 422 | 29,000 | 422 |
| 2007-06-06 | 418 | 422 | 417 | 419 | 22,000 | 419 |
| 2007-06-05 | 418 | 418 | 415 | 415 | 20,000 | 415 |
| 2007-06-04 | 426 | 427 | 417 | 418 | 26,000 | 418 |
| 2007-06-01 | 428 | 428 | 422 | 425 | 32,000 | 425 |
| 2007-05-31 | 410 | 434 | 409 | 427 | 67,000 | 427 |
| 2007-05-30 | 413 | 413 | 411 | 411 | 9,000 | 411 |
| 2007-05-29 | 411 | 412 | 411 | 412 | 9,000 | 412 |
| 2007-05-28 | 406 | 410 | 406 | 409 | 19,000 | 409 |
| 2007-05-25 | 417 | 417 | 414 | 417 | 18,000 | 417 |
| 2007-05-24 | 422 | 422 | 419 | 419 | 19,000 | 419 |
| 2007-05-23 | 420 | 422 | 420 | 422 | 7,000 | 422 |
| 2007-05-22 | 420 | 420 | 417 | 420 | 11,000 | 420 |
| 2007-05-21 | 415 | 421 | 410 | 421 | 20,000 | 421 |
| 2007-05-18 | 421 | 421 | 416 | 416 | 13,000 | 416 |
| 2007-05-17 | 418 | 419 | 417 | 417 | 12,000 | 417 |
| 2007-05-16 | 417 | 417 | 416 | 416 | 8,000 | 416 |
| 2007-05-15 | 418 | 420 | 418 | 418 | 11,000 | 418 |
| 2007-05-14 | 419 | 421 | 419 | 421 | 14,000 | 421 |
| 2007-05-11 | 420 | 420 | 418 | 419 | 12,000 | 419 |
| 2007-05-10 | 422 | 424 | 420 | 424 | 7,000 | 424 |
| 2007-05-09 | 424 | 424 | 420 | 422 | 7,000 | 422 |
| 2007-05-08 | 419 | 423 | 419 | 423 | 8,000 | 423 |
| 2007-05-07 | 418 | 421 | 418 | 421 | 10,000 | 421 |
| 2007-05-02 | 419 | 419 | 418 | 419 | 12,000 | 419 |
| 2007-04-27 | 416 | 418 | 414 | 414 | 12,000 | 414 |
| 2007-04-26 | 409 | 412 | 408 | 412 | 11,000 | 412 |
| 2007-04-25 | 414 | 414 | 406 | 408 | 11,000 | 408 |
| 2007-04-24 | 408 | 411 | 405 | 411 | 13,000 | 411 |
| 2007-04-23 | 412 | 414 | 411 | 411 | 21,000 | 411 |
| 2007-04-20 | 413 | 415 | 411 | 414 | 24,000 | 414 |
| 2007-04-19 | 418 | 418 | 411 | 411 | 27,000 | 411 |
| 2007-04-18 | 414 | 415 | 414 | 415 | 7,000 | 415 |
| 2007-04-17 | 416 | 418 | 414 | 414 | 15,000 | 414 |
| 2007-04-16 | 414 | 418 | 413 | 413 | 19,000 | 413 |
| 2007-04-13 | 414 | 418 | 413 | 413 | 19,000 | 413 |
| 2007-04-12 | 414 | 415 | 412 | 415 | 22,000 | 415 |
| 2007-04-11 | 415 | 423 | 414 | 415 | 34,000 | 415 |
| 2007-04-10 | 418 | 419 | 417 | 417 | 6,000 | 417 |
| 2007-04-09 | 415 | 420 | 415 | 417 | 14,000 | 417 |
| 2007-04-06 | 415 | 416 | 415 | 416 | 9,000 | 416 |
| 2007-04-05 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 2007-04-04 | 412 | 415 | 412 | 414 | 10,000 | 414 |
| 2007-04-03 | 413 | 413 | 411 | 412 | 16,000 | 412 |
| 2007-04-02 | 413 | 413 | 411 | 411 | 23,000 | 411 |
| 2007-03-30 | 411 | 412 | 410 | 412 | 17,000 | 412 |
| 2007-03-29 | 412 | 412 | 410 | 412 | 14,000 | 412 |
| 2007-03-28 | 416 | 416 | 411 | 411 | 9,000 | 411 |
| 2007-03-27 | 420 | 420 | 417 | 417 | 4,000 | 417 |
| 2007-03-26 | 415 | 417 | 415 | 417 | 20,000 | 417 |
| 2007-03-23 | 417 | 420 | 417 | 417 | 13,000 | 417 |
| 2007-03-22 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2007-03-20 | 426 | 426 | 413 | 414 | 27,000 | 414 |
| 2007-03-19 | 415 | 416 | 413 | 413 | 14,000 | 413 |
| 2007-03-16 | 410 | 415 | 410 | 415 | 11,000 | 415 |
| 2007-03-15 | 415 | 416 | 410 | 413 | 14,000 | 413 |
| 2007-03-14 | 420 | 420 | 410 | 412 | 30,000 | 412 |
| 2007-03-13 | 427 | 427 | 423 | 423 | 17,000 | 423 |
| 2007-03-12 | 428 | 428 | 423 | 423 | 13,000 | 423 |
| 2007-03-09 | 425 | 425 | 423 | 424 | 34,000 | 424 |
| 2007-03-08 | 414 | 417 | 411 | 417 | 14,000 | 417 |
| 2007-03-07 | 414 | 416 | 410 | 410 | 43,000 | 410 |
| 2007-03-06 | 401 | 410 | 401 | 410 | 19,000 | 410 |
| 2007-03-05 | 413 | 414 | 405 | 406 | 36,000 | 406 |
| 2007-03-02 | 420 | 420 | 418 | 418 | 12,000 | 418 |
| 2007-03-01 | 420 | 426 | 420 | 423 | 28,000 | 423 |
| 2007-02-28 | 419 | 422 | 416 | 422 | 41,000 | 422 |
| 2007-02-27 | 437 | 438 | 431 | 431 | 51,000 | 431 |
| 2007-02-26 | 433 | 439 | 433 | 439 | 39,000 | 439 |
| 2007-02-23 | 431 | 433 | 429 | 431 | 23,000 | 431 |
| 2007-02-22 | 427 | 433 | 426 | 432 | 25,000 | 432 |
| 2007-02-21 | 427 | 431 | 425 | 431 | 11,000 | 431 |
| 2007-02-20 | 430 | 430 | 427 | 430 | 19,000 | 430 |
| 2007-02-19 | 434 | 434 | 430 | 433 | 30,000 | 433 |
| 2007-02-16 | 431 | 433 | 430 | 433 | 6,000 | 433 |
| 2007-02-15 | 429 | 431 | 428 | 430 | 17,000 | 430 |
| 2007-02-14 | 430 | 435 | 430 | 432 | 19,000 | 432 |
| 2007-02-13 | 435 | 435 | 430 | 433 | 13,000 | 433 |
| 2007-02-09 | 430 | 433 | 428 | 433 | 26,000 | 433 |
| 2007-02-08 | 435 | 435 | 432 | 432 | 6,000 | 432 |
| 2007-02-07 | 428 | 436 | 428 | 435 | 26,000 | 435 |
| 2007-02-06 | 427 | 428 | 427 | 428 | 8,000 | 428 |
| 2007-02-05 | 438 | 438 | 428 | 428 | 29,000 | 428 |
| 2007-02-02 | 429 | 429 | 427 | 428 | 24,000 | 428 |
| 2007-02-01 | 421 | 427 | 420 | 427 | 22,000 | 427 |
| 2007-01-31 | 422 | 423 | 421 | 421 | 5,000 | 421 |
| 2007-01-30 | 420 | 422 | 419 | 422 | 18,000 | 422 |
| 2007-01-29 | 420 | 421 | 418 | 421 | 29,000 | 421 |
| 2007-01-26 | 422 | 422 | 420 | 422 | 12,000 | 422 |
| 2007-01-25 | 420 | 424 | 418 | 423 | 26,000 | 423 |
| 2007-01-24 | 420 | 423 | 420 | 423 | 24,000 | 423 |
| 2007-01-23 | 424 | 424 | 422 | 423 | 12,000 | 423 |
| 2007-01-22 | 424 | 424 | 423 | 424 | 21,000 | 424 |
| 2007-01-19 | 420 | 424 | 417 | 424 | 63,000 | 424 |
| 2007-01-18 | 415 | 419 | 414 | 418 | 17,000 | 418 |
| 2007-01-17 | 410 | 416 | 410 | 414 | 47,000 | 414 |
| 2007-01-16 | 412 | 415 | 411 | 414 | 32,000 | 414 |
| 2007-01-15 | 415 | 415 | 410 | 411 | 25,000 | 411 |
| 2007-01-12 | 406 | 410 | 406 | 410 | 22,000 | 410 |
| 2007-01-11 | 404 | 408 | 404 | 406 | 24,000 | 406 |
| 2007-01-10 | 410 | 410 | 404 | 406 | 41,000 | 406 |
| 2007-01-09 | 400 | 406 | 400 | 406 | 28,000 | 406 |
| 2007-01-05 | 401 | 402 | 399 | 399 | 34,000 | 399 |
| 2007-01-04 | 405 | 405 | 400 | 402 | 13,000 | 402 |
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
