4992 北興化学工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3027729227629216,000292
2008-12-292842902842903,000290
2008-12-262782892782894,000289
2008-12-2529029027528014,000280
2008-12-242922922902926,000292
2008-12-2229729728829714,000297
2008-12-1929929929629719,000297
2008-12-1829829829329615,000296
2008-12-173003002972975,000297
2008-12-162963002942948,000294
2008-12-1530130229330129,000301
2008-12-1229929929429531,000295
2008-12-1129729829429817,000298
2008-12-1029629629229614,000296
2008-12-0929829829029414,000294
2008-12-0827929527929526,000295
2008-12-0528328427428368,000283
2008-12-0425526325526313,000263
2008-12-0326526526026015,000260
2008-12-0228128126526715,000267
2008-12-0128528527528011,000280
2008-11-2828228528128420,000284
2008-11-2728929027828213,000282
2008-11-2629029128528911,000289
2008-11-2529129328728960,000289
2008-11-2129029728929699,000296
2008-11-2029729729329634,000296
2008-11-1929329629229626,000296
2008-11-1829229228729216,000292
2008-11-1728029428029025,000290
2008-11-1429829929129512,000295
2008-11-1330030129129225,000292
2008-11-1230430429930012,000300
2008-11-113093093023065,000306
2008-11-1030130730130719,000307
2008-11-0729730929730616,000306
2008-11-0630530529130317,000303
2008-11-0529030029030026,000300
2008-11-0427628827528730,000287
2008-10-3128028527528129,000281
2008-10-3026127525927529,000275
2008-10-2925925925125320,000253
2008-10-2823023923023917,000239
2008-10-2723925223023145,000231
2008-10-2426126425025119,000251
2008-10-2325525725125716,000257
2008-10-2226426926126521,000265
2008-10-2126027526026617,000266
2008-10-2025826025026056,000260
2008-10-1724124824024826,000248
2008-10-1624424423023341,000233
2008-10-1525425924024555,000245
2008-10-1424528024526930,000269
2008-10-1023723723023233,000232
2008-10-0924025123924043,000240
2008-10-0826626824825029,000250
2008-10-0724127024126637,000266
2008-10-0630530527628144,000281
2008-10-0330130630130611,000306
2008-10-0231431430530712,000307
2008-10-0130731030130420,000304
2008-09-3031631630630815,000308
2008-09-2932532532132111,000321
2008-09-2632632731531847,000318
2008-09-253243313243269,000326
2008-09-2432834032332910,000329
2008-09-2234834832532841,000328
2008-09-1933434333233325,000333
2008-09-1830934430034444,000344
2008-09-1731631630031420,000314
2008-09-1629430229429813,000298
2008-09-1233033132332337,000323
2008-09-113303303263308,000330
2008-09-1032933232633124,000331
2008-09-093343343303327,000332
2008-09-0833334133333910,000339
2008-09-0533133233033117,000331
2008-09-043443443403416,000341
2008-09-0333934133533919,000339
2008-09-0233333633133112,000331
2008-09-0133634533633811,000338
2008-08-2934634734234518,000345
2008-08-283483483383409,000340
2008-08-273483483483482,000348
2008-08-2633934633934411,000344
2008-08-253473483453485,000348
2008-08-223463463373408,000340
2008-08-213363393363396,000339
2008-08-2033533633333614,000336
2008-08-1933933933133514,000335
2008-08-1833334433333811,000338
2008-08-153383383313338,000333
2008-08-143393393383385,000338
2008-08-133373383373388,000338
2008-08-123473473413417,000341
2008-08-113413523413477,000347
2008-08-083443443443441,000344
2008-08-073513513493497,000349
2008-08-0634535233835126,000351
2008-08-0534134634134510,000345
2008-08-0434834833834711,000347
2008-08-0135535735435711,000357
2008-07-3134435434435419,000354
2008-07-303403443393448,000344
2008-07-293383423383394,000339
2008-07-2834534533934112,000341
2008-07-2534534934534610,000346
2008-07-2434134834134711,000347
2008-07-2332933432833414,000334
2008-07-2232132932132826,000328
2008-07-1834034033033059,000330
2008-07-1735335435235416,000354
2008-07-163523533503519,000351
2008-07-153523533513528,000352
2008-07-1435735735035227,000352
2008-07-113523543513549,000354
2008-07-103543543523529,000352
2008-07-093513573513556,000355
2008-07-083563573523539,000353
2008-07-0735335735135715,000357
2008-07-0436236235835912,000359
2008-07-0336836936236218,000362
2008-07-023743743703708,000370
2008-07-0137037437037411,000374
2008-06-303743743713727,000372
2008-06-2738138137337443,000374
2008-06-2637337837337610,000376
2008-06-2536837536837517,000375
2008-06-243783783713717,000371
2008-06-2337537637237319,000373
2008-06-2038038537737729,000377
2008-06-1937738037737715,000377
2008-06-1837837837637618,000376
2008-06-1738038037837821,000378
2008-06-1638538938538513,000385
2008-06-1338938938238250,000382
2008-06-1238939737839464,000394
2008-06-1138538738138430,000384
2008-06-1039840139039034,000390
2008-06-0938439138039017,000390
2008-06-0640340539939965,000399
2008-06-05394409394403102,000403
2008-06-0436938936838981,000389
2008-06-0336837036736713,000367
2008-06-0236937736837337,000373
2008-05-3036637236636735,000367
2008-05-2935436435236433,000364
2008-05-2836036135135121,000351
2008-05-2734535234535019,000350
2008-05-2636036035235532,000355
2008-05-2336236436136121,000361
2008-05-223573603563609,000360
2008-05-2136336636036223,000362
2008-05-2036436536036520,000365
2008-05-1936536636036223,000362
2008-05-1636036236036112,000361
2008-05-1535837235636221,000362
2008-05-1435635835335716,000357
2008-05-133553563523568,000356
2008-05-1235635635435513,000355
2008-05-0936436435635613,000356
2008-05-0835836335836012,000360
2008-05-0736336335736018,000360
2008-05-0235635835335814,000358
2008-05-0136136635135819,000358
2008-04-3036236736236337,000363
2008-04-2836537236537217,000372
2008-04-2536937336937016,000370
2008-04-243673673673675,000367
2008-04-2336836836636715,000367
2008-04-2236037136036716,000367
2008-04-2136437336436584,000365
2008-04-1834335834335775,000357
2008-04-1734935234734915,000349
2008-04-1635335334434627,000346
2008-04-1534434934434925,000349
2008-04-1434934934234515,000345
2008-04-113473523463498,000349
2008-04-103453453423427,000342
2008-04-0935036434234622,000346
2008-04-0834935234434512,000345
2008-04-073483503433497,000349
2008-04-0435135134134520,000345
2008-04-0335335334735115,000351
2008-04-0235736034834821,000348
2008-04-0134035433435268,000352
2008-03-3134634633533916,000339
2008-03-2833033633033623,000336
2008-03-273183293183299,000329
2008-03-263223223133189,000318
2008-03-2532532531832418,000324
2008-03-243253253223257,000325
2008-03-2132732732132221,000322
2008-03-1932832832032330,000323
2008-03-1830931530831515,000315
2008-03-1731131130030112,000301
2008-03-1431531530731151,000311
2008-03-1331531531031122,000311
2008-03-1231931931431814,000318
2008-03-1131231431031324,000313
2008-03-1032832831232255,000322
2008-03-0731232530932534,000325
2008-03-0631033031032455,000324
2008-03-0530830830530826,000308
2008-03-0431531531031320,000313
2008-03-0331131630731317,000313
2008-02-2931531831131617,000316
2008-02-2831532231432223,000322
2008-02-2731232031232018,000320
2008-02-2631931931031314,000313
2008-02-2530731930731930,000319
2008-02-2231131231131219,000312
2008-02-2132132332032126,000321
2008-02-2032132131231540,000315
2008-02-1930831430831433,000314
2008-02-1831131230630618,000306
2008-02-1530530630230619,000306
2008-02-1430030529930522,000305
2008-02-1330230329829812,000298
2008-02-1230330429730014,000300
2008-02-0829629829629829,000298
2008-02-0729830029529619,000296
2008-02-0630030129529851,000298
2008-02-0530330630230312,000303
2008-02-0430530630230417,000304
2008-02-012993052993008,000300
2008-01-3130030329529952,000299
2008-01-3029930229930118,000301
2008-01-2930130129629919,000299
2008-01-2829629629329520,000295
2008-01-2529129829129840,000298
2008-01-2429429428328750,000287
2008-01-2328130528128963,000289
2008-01-22280285275278102,000278
2008-01-21295296279284254,000284
2008-01-18293305291299196,000299
2008-01-1730532730532372,000323
2008-01-1631231631031550,000315
2008-01-1533433533033145,000331
2008-01-1134134534134431,000344
2008-01-1035035234434512,000345
2008-01-0934335034135061,000350
2008-01-0834735134435148,000351
2008-01-0736436435035266,000352
2008-01-0436536536336412,000364

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