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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 277 | 292 | 276 | 292 | 16,000 | 292 |
| 2008-12-29 | 284 | 290 | 284 | 290 | 3,000 | 290 |
| 2008-12-26 | 278 | 289 | 278 | 289 | 4,000 | 289 |
| 2008-12-25 | 290 | 290 | 275 | 280 | 14,000 | 280 |
| 2008-12-24 | 292 | 292 | 290 | 292 | 6,000 | 292 |
| 2008-12-22 | 297 | 297 | 288 | 297 | 14,000 | 297 |
| 2008-12-19 | 299 | 299 | 296 | 297 | 19,000 | 297 |
| 2008-12-18 | 298 | 298 | 293 | 296 | 15,000 | 296 |
| 2008-12-17 | 300 | 300 | 297 | 297 | 5,000 | 297 |
| 2008-12-16 | 296 | 300 | 294 | 294 | 8,000 | 294 |
| 2008-12-15 | 301 | 302 | 293 | 301 | 29,000 | 301 |
| 2008-12-12 | 299 | 299 | 294 | 295 | 31,000 | 295 |
| 2008-12-11 | 297 | 298 | 294 | 298 | 17,000 | 298 |
| 2008-12-10 | 296 | 296 | 292 | 296 | 14,000 | 296 |
| 2008-12-09 | 298 | 298 | 290 | 294 | 14,000 | 294 |
| 2008-12-08 | 279 | 295 | 279 | 295 | 26,000 | 295 |
| 2008-12-05 | 283 | 284 | 274 | 283 | 68,000 | 283 |
| 2008-12-04 | 255 | 263 | 255 | 263 | 13,000 | 263 |
| 2008-12-03 | 265 | 265 | 260 | 260 | 15,000 | 260 |
| 2008-12-02 | 281 | 281 | 265 | 267 | 15,000 | 267 |
| 2008-12-01 | 285 | 285 | 275 | 280 | 11,000 | 280 |
| 2008-11-28 | 282 | 285 | 281 | 284 | 20,000 | 284 |
| 2008-11-27 | 289 | 290 | 278 | 282 | 13,000 | 282 |
| 2008-11-26 | 290 | 291 | 285 | 289 | 11,000 | 289 |
| 2008-11-25 | 291 | 293 | 287 | 289 | 60,000 | 289 |
| 2008-11-21 | 290 | 297 | 289 | 296 | 99,000 | 296 |
| 2008-11-20 | 297 | 297 | 293 | 296 | 34,000 | 296 |
| 2008-11-19 | 293 | 296 | 292 | 296 | 26,000 | 296 |
| 2008-11-18 | 292 | 292 | 287 | 292 | 16,000 | 292 |
| 2008-11-17 | 280 | 294 | 280 | 290 | 25,000 | 290 |
| 2008-11-14 | 298 | 299 | 291 | 295 | 12,000 | 295 |
| 2008-11-13 | 300 | 301 | 291 | 292 | 25,000 | 292 |
| 2008-11-12 | 304 | 304 | 299 | 300 | 12,000 | 300 |
| 2008-11-11 | 309 | 309 | 302 | 306 | 5,000 | 306 |
| 2008-11-10 | 301 | 307 | 301 | 307 | 19,000 | 307 |
| 2008-11-07 | 297 | 309 | 297 | 306 | 16,000 | 306 |
| 2008-11-06 | 305 | 305 | 291 | 303 | 17,000 | 303 |
| 2008-11-05 | 290 | 300 | 290 | 300 | 26,000 | 300 |
| 2008-11-04 | 276 | 288 | 275 | 287 | 30,000 | 287 |
| 2008-10-31 | 280 | 285 | 275 | 281 | 29,000 | 281 |
| 2008-10-30 | 261 | 275 | 259 | 275 | 29,000 | 275 |
| 2008-10-29 | 259 | 259 | 251 | 253 | 20,000 | 253 |
| 2008-10-28 | 230 | 239 | 230 | 239 | 17,000 | 239 |
| 2008-10-27 | 239 | 252 | 230 | 231 | 45,000 | 231 |
| 2008-10-24 | 261 | 264 | 250 | 251 | 19,000 | 251 |
| 2008-10-23 | 255 | 257 | 251 | 257 | 16,000 | 257 |
| 2008-10-22 | 264 | 269 | 261 | 265 | 21,000 | 265 |
| 2008-10-21 | 260 | 275 | 260 | 266 | 17,000 | 266 |
| 2008-10-20 | 258 | 260 | 250 | 260 | 56,000 | 260 |
| 2008-10-17 | 241 | 248 | 240 | 248 | 26,000 | 248 |
| 2008-10-16 | 244 | 244 | 230 | 233 | 41,000 | 233 |
| 2008-10-15 | 254 | 259 | 240 | 245 | 55,000 | 245 |
| 2008-10-14 | 245 | 280 | 245 | 269 | 30,000 | 269 |
| 2008-10-10 | 237 | 237 | 230 | 232 | 33,000 | 232 |
| 2008-10-09 | 240 | 251 | 239 | 240 | 43,000 | 240 |
| 2008-10-08 | 266 | 268 | 248 | 250 | 29,000 | 250 |
| 2008-10-07 | 241 | 270 | 241 | 266 | 37,000 | 266 |
| 2008-10-06 | 305 | 305 | 276 | 281 | 44,000 | 281 |
| 2008-10-03 | 301 | 306 | 301 | 306 | 11,000 | 306 |
| 2008-10-02 | 314 | 314 | 305 | 307 | 12,000 | 307 |
| 2008-10-01 | 307 | 310 | 301 | 304 | 20,000 | 304 |
| 2008-09-30 | 316 | 316 | 306 | 308 | 15,000 | 308 |
| 2008-09-29 | 325 | 325 | 321 | 321 | 11,000 | 321 |
| 2008-09-26 | 326 | 327 | 315 | 318 | 47,000 | 318 |
| 2008-09-25 | 324 | 331 | 324 | 326 | 9,000 | 326 |
| 2008-09-24 | 328 | 340 | 323 | 329 | 10,000 | 329 |
| 2008-09-22 | 348 | 348 | 325 | 328 | 41,000 | 328 |
| 2008-09-19 | 334 | 343 | 332 | 333 | 25,000 | 333 |
| 2008-09-18 | 309 | 344 | 300 | 344 | 44,000 | 344 |
| 2008-09-17 | 316 | 316 | 300 | 314 | 20,000 | 314 |
| 2008-09-16 | 294 | 302 | 294 | 298 | 13,000 | 298 |
| 2008-09-12 | 330 | 331 | 323 | 323 | 37,000 | 323 |
| 2008-09-11 | 330 | 330 | 326 | 330 | 8,000 | 330 |
| 2008-09-10 | 329 | 332 | 326 | 331 | 24,000 | 331 |
| 2008-09-09 | 334 | 334 | 330 | 332 | 7,000 | 332 |
| 2008-09-08 | 333 | 341 | 333 | 339 | 10,000 | 339 |
| 2008-09-05 | 331 | 332 | 330 | 331 | 17,000 | 331 |
| 2008-09-04 | 344 | 344 | 340 | 341 | 6,000 | 341 |
| 2008-09-03 | 339 | 341 | 335 | 339 | 19,000 | 339 |
| 2008-09-02 | 333 | 336 | 331 | 331 | 12,000 | 331 |
| 2008-09-01 | 336 | 345 | 336 | 338 | 11,000 | 338 |
| 2008-08-29 | 346 | 347 | 342 | 345 | 18,000 | 345 |
| 2008-08-28 | 348 | 348 | 338 | 340 | 9,000 | 340 |
| 2008-08-27 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2008-08-26 | 339 | 346 | 339 | 344 | 11,000 | 344 |
| 2008-08-25 | 347 | 348 | 345 | 348 | 5,000 | 348 |
| 2008-08-22 | 346 | 346 | 337 | 340 | 8,000 | 340 |
| 2008-08-21 | 336 | 339 | 336 | 339 | 6,000 | 339 |
| 2008-08-20 | 335 | 336 | 333 | 336 | 14,000 | 336 |
| 2008-08-19 | 339 | 339 | 331 | 335 | 14,000 | 335 |
| 2008-08-18 | 333 | 344 | 333 | 338 | 11,000 | 338 |
| 2008-08-15 | 338 | 338 | 331 | 333 | 8,000 | 333 |
| 2008-08-14 | 339 | 339 | 338 | 338 | 5,000 | 338 |
| 2008-08-13 | 337 | 338 | 337 | 338 | 8,000 | 338 |
| 2008-08-12 | 347 | 347 | 341 | 341 | 7,000 | 341 |
| 2008-08-11 | 341 | 352 | 341 | 347 | 7,000 | 347 |
| 2008-08-08 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2008-08-07 | 351 | 351 | 349 | 349 | 7,000 | 349 |
| 2008-08-06 | 345 | 352 | 338 | 351 | 26,000 | 351 |
| 2008-08-05 | 341 | 346 | 341 | 345 | 10,000 | 345 |
| 2008-08-04 | 348 | 348 | 338 | 347 | 11,000 | 347 |
| 2008-08-01 | 355 | 357 | 354 | 357 | 11,000 | 357 |
| 2008-07-31 | 344 | 354 | 344 | 354 | 19,000 | 354 |
| 2008-07-30 | 340 | 344 | 339 | 344 | 8,000 | 344 |
| 2008-07-29 | 338 | 342 | 338 | 339 | 4,000 | 339 |
| 2008-07-28 | 345 | 345 | 339 | 341 | 12,000 | 341 |
| 2008-07-25 | 345 | 349 | 345 | 346 | 10,000 | 346 |
| 2008-07-24 | 341 | 348 | 341 | 347 | 11,000 | 347 |
| 2008-07-23 | 329 | 334 | 328 | 334 | 14,000 | 334 |
| 2008-07-22 | 321 | 329 | 321 | 328 | 26,000 | 328 |
| 2008-07-18 | 340 | 340 | 330 | 330 | 59,000 | 330 |
| 2008-07-17 | 353 | 354 | 352 | 354 | 16,000 | 354 |
| 2008-07-16 | 352 | 353 | 350 | 351 | 9,000 | 351 |
| 2008-07-15 | 352 | 353 | 351 | 352 | 8,000 | 352 |
| 2008-07-14 | 357 | 357 | 350 | 352 | 27,000 | 352 |
| 2008-07-11 | 352 | 354 | 351 | 354 | 9,000 | 354 |
| 2008-07-10 | 354 | 354 | 352 | 352 | 9,000 | 352 |
| 2008-07-09 | 351 | 357 | 351 | 355 | 6,000 | 355 |
| 2008-07-08 | 356 | 357 | 352 | 353 | 9,000 | 353 |
| 2008-07-07 | 353 | 357 | 351 | 357 | 15,000 | 357 |
| 2008-07-04 | 362 | 362 | 358 | 359 | 12,000 | 359 |
| 2008-07-03 | 368 | 369 | 362 | 362 | 18,000 | 362 |
| 2008-07-02 | 374 | 374 | 370 | 370 | 8,000 | 370 |
| 2008-07-01 | 370 | 374 | 370 | 374 | 11,000 | 374 |
| 2008-06-30 | 374 | 374 | 371 | 372 | 7,000 | 372 |
| 2008-06-27 | 381 | 381 | 373 | 374 | 43,000 | 374 |
| 2008-06-26 | 373 | 378 | 373 | 376 | 10,000 | 376 |
| 2008-06-25 | 368 | 375 | 368 | 375 | 17,000 | 375 |
| 2008-06-24 | 378 | 378 | 371 | 371 | 7,000 | 371 |
| 2008-06-23 | 375 | 376 | 372 | 373 | 19,000 | 373 |
| 2008-06-20 | 380 | 385 | 377 | 377 | 29,000 | 377 |
| 2008-06-19 | 377 | 380 | 377 | 377 | 15,000 | 377 |
| 2008-06-18 | 378 | 378 | 376 | 376 | 18,000 | 376 |
| 2008-06-17 | 380 | 380 | 378 | 378 | 21,000 | 378 |
| 2008-06-16 | 385 | 389 | 385 | 385 | 13,000 | 385 |
| 2008-06-13 | 389 | 389 | 382 | 382 | 50,000 | 382 |
| 2008-06-12 | 389 | 397 | 378 | 394 | 64,000 | 394 |
| 2008-06-11 | 385 | 387 | 381 | 384 | 30,000 | 384 |
| 2008-06-10 | 398 | 401 | 390 | 390 | 34,000 | 390 |
| 2008-06-09 | 384 | 391 | 380 | 390 | 17,000 | 390 |
| 2008-06-06 | 403 | 405 | 399 | 399 | 65,000 | 399 |
| 2008-06-05 | 394 | 409 | 394 | 403 | 102,000 | 403 |
| 2008-06-04 | 369 | 389 | 368 | 389 | 81,000 | 389 |
| 2008-06-03 | 368 | 370 | 367 | 367 | 13,000 | 367 |
| 2008-06-02 | 369 | 377 | 368 | 373 | 37,000 | 373 |
| 2008-05-30 | 366 | 372 | 366 | 367 | 35,000 | 367 |
| 2008-05-29 | 354 | 364 | 352 | 364 | 33,000 | 364 |
| 2008-05-28 | 360 | 361 | 351 | 351 | 21,000 | 351 |
| 2008-05-27 | 345 | 352 | 345 | 350 | 19,000 | 350 |
| 2008-05-26 | 360 | 360 | 352 | 355 | 32,000 | 355 |
| 2008-05-23 | 362 | 364 | 361 | 361 | 21,000 | 361 |
| 2008-05-22 | 357 | 360 | 356 | 360 | 9,000 | 360 |
| 2008-05-21 | 363 | 366 | 360 | 362 | 23,000 | 362 |
| 2008-05-20 | 364 | 365 | 360 | 365 | 20,000 | 365 |
| 2008-05-19 | 365 | 366 | 360 | 362 | 23,000 | 362 |
| 2008-05-16 | 360 | 362 | 360 | 361 | 12,000 | 361 |
| 2008-05-15 | 358 | 372 | 356 | 362 | 21,000 | 362 |
| 2008-05-14 | 356 | 358 | 353 | 357 | 16,000 | 357 |
| 2008-05-13 | 355 | 356 | 352 | 356 | 8,000 | 356 |
| 2008-05-12 | 356 | 356 | 354 | 355 | 13,000 | 355 |
| 2008-05-09 | 364 | 364 | 356 | 356 | 13,000 | 356 |
| 2008-05-08 | 358 | 363 | 358 | 360 | 12,000 | 360 |
| 2008-05-07 | 363 | 363 | 357 | 360 | 18,000 | 360 |
| 2008-05-02 | 356 | 358 | 353 | 358 | 14,000 | 358 |
| 2008-05-01 | 361 | 366 | 351 | 358 | 19,000 | 358 |
| 2008-04-30 | 362 | 367 | 362 | 363 | 37,000 | 363 |
| 2008-04-28 | 365 | 372 | 365 | 372 | 17,000 | 372 |
| 2008-04-25 | 369 | 373 | 369 | 370 | 16,000 | 370 |
| 2008-04-24 | 367 | 367 | 367 | 367 | 5,000 | 367 |
| 2008-04-23 | 368 | 368 | 366 | 367 | 15,000 | 367 |
| 2008-04-22 | 360 | 371 | 360 | 367 | 16,000 | 367 |
| 2008-04-21 | 364 | 373 | 364 | 365 | 84,000 | 365 |
| 2008-04-18 | 343 | 358 | 343 | 357 | 75,000 | 357 |
| 2008-04-17 | 349 | 352 | 347 | 349 | 15,000 | 349 |
| 2008-04-16 | 353 | 353 | 344 | 346 | 27,000 | 346 |
| 2008-04-15 | 344 | 349 | 344 | 349 | 25,000 | 349 |
| 2008-04-14 | 349 | 349 | 342 | 345 | 15,000 | 345 |
| 2008-04-11 | 347 | 352 | 346 | 349 | 8,000 | 349 |
| 2008-04-10 | 345 | 345 | 342 | 342 | 7,000 | 342 |
| 2008-04-09 | 350 | 364 | 342 | 346 | 22,000 | 346 |
| 2008-04-08 | 349 | 352 | 344 | 345 | 12,000 | 345 |
| 2008-04-07 | 348 | 350 | 343 | 349 | 7,000 | 349 |
| 2008-04-04 | 351 | 351 | 341 | 345 | 20,000 | 345 |
| 2008-04-03 | 353 | 353 | 347 | 351 | 15,000 | 351 |
| 2008-04-02 | 357 | 360 | 348 | 348 | 21,000 | 348 |
| 2008-04-01 | 340 | 354 | 334 | 352 | 68,000 | 352 |
| 2008-03-31 | 346 | 346 | 335 | 339 | 16,000 | 339 |
| 2008-03-28 | 330 | 336 | 330 | 336 | 23,000 | 336 |
| 2008-03-27 | 318 | 329 | 318 | 329 | 9,000 | 329 |
| 2008-03-26 | 322 | 322 | 313 | 318 | 9,000 | 318 |
| 2008-03-25 | 325 | 325 | 318 | 324 | 18,000 | 324 |
| 2008-03-24 | 325 | 325 | 322 | 325 | 7,000 | 325 |
| 2008-03-21 | 327 | 327 | 321 | 322 | 21,000 | 322 |
| 2008-03-19 | 328 | 328 | 320 | 323 | 30,000 | 323 |
| 2008-03-18 | 309 | 315 | 308 | 315 | 15,000 | 315 |
| 2008-03-17 | 311 | 311 | 300 | 301 | 12,000 | 301 |
| 2008-03-14 | 315 | 315 | 307 | 311 | 51,000 | 311 |
| 2008-03-13 | 315 | 315 | 310 | 311 | 22,000 | 311 |
| 2008-03-12 | 319 | 319 | 314 | 318 | 14,000 | 318 |
| 2008-03-11 | 312 | 314 | 310 | 313 | 24,000 | 313 |
| 2008-03-10 | 328 | 328 | 312 | 322 | 55,000 | 322 |
| 2008-03-07 | 312 | 325 | 309 | 325 | 34,000 | 325 |
| 2008-03-06 | 310 | 330 | 310 | 324 | 55,000 | 324 |
| 2008-03-05 | 308 | 308 | 305 | 308 | 26,000 | 308 |
| 2008-03-04 | 315 | 315 | 310 | 313 | 20,000 | 313 |
| 2008-03-03 | 311 | 316 | 307 | 313 | 17,000 | 313 |
| 2008-02-29 | 315 | 318 | 311 | 316 | 17,000 | 316 |
| 2008-02-28 | 315 | 322 | 314 | 322 | 23,000 | 322 |
| 2008-02-27 | 312 | 320 | 312 | 320 | 18,000 | 320 |
| 2008-02-26 | 319 | 319 | 310 | 313 | 14,000 | 313 |
| 2008-02-25 | 307 | 319 | 307 | 319 | 30,000 | 319 |
| 2008-02-22 | 311 | 312 | 311 | 312 | 19,000 | 312 |
| 2008-02-21 | 321 | 323 | 320 | 321 | 26,000 | 321 |
| 2008-02-20 | 321 | 321 | 312 | 315 | 40,000 | 315 |
| 2008-02-19 | 308 | 314 | 308 | 314 | 33,000 | 314 |
| 2008-02-18 | 311 | 312 | 306 | 306 | 18,000 | 306 |
| 2008-02-15 | 305 | 306 | 302 | 306 | 19,000 | 306 |
| 2008-02-14 | 300 | 305 | 299 | 305 | 22,000 | 305 |
| 2008-02-13 | 302 | 303 | 298 | 298 | 12,000 | 298 |
| 2008-02-12 | 303 | 304 | 297 | 300 | 14,000 | 300 |
| 2008-02-08 | 296 | 298 | 296 | 298 | 29,000 | 298 |
| 2008-02-07 | 298 | 300 | 295 | 296 | 19,000 | 296 |
| 2008-02-06 | 300 | 301 | 295 | 298 | 51,000 | 298 |
| 2008-02-05 | 303 | 306 | 302 | 303 | 12,000 | 303 |
| 2008-02-04 | 305 | 306 | 302 | 304 | 17,000 | 304 |
| 2008-02-01 | 299 | 305 | 299 | 300 | 8,000 | 300 |
| 2008-01-31 | 300 | 303 | 295 | 299 | 52,000 | 299 |
| 2008-01-30 | 299 | 302 | 299 | 301 | 18,000 | 301 |
| 2008-01-29 | 301 | 301 | 296 | 299 | 19,000 | 299 |
| 2008-01-28 | 296 | 296 | 293 | 295 | 20,000 | 295 |
| 2008-01-25 | 291 | 298 | 291 | 298 | 40,000 | 298 |
| 2008-01-24 | 294 | 294 | 283 | 287 | 50,000 | 287 |
| 2008-01-23 | 281 | 305 | 281 | 289 | 63,000 | 289 |
| 2008-01-22 | 280 | 285 | 275 | 278 | 102,000 | 278 |
| 2008-01-21 | 295 | 296 | 279 | 284 | 254,000 | 284 |
| 2008-01-18 | 293 | 305 | 291 | 299 | 196,000 | 299 |
| 2008-01-17 | 305 | 327 | 305 | 323 | 72,000 | 323 |
| 2008-01-16 | 312 | 316 | 310 | 315 | 50,000 | 315 |
| 2008-01-15 | 334 | 335 | 330 | 331 | 45,000 | 331 |
| 2008-01-11 | 341 | 345 | 341 | 344 | 31,000 | 344 |
| 2008-01-10 | 350 | 352 | 344 | 345 | 12,000 | 345 |
| 2008-01-09 | 343 | 350 | 341 | 350 | 61,000 | 350 |
| 2008-01-08 | 347 | 351 | 344 | 351 | 48,000 | 351 |
| 2008-01-07 | 364 | 364 | 350 | 352 | 66,000 | 352 |
| 2008-01-04 | 365 | 365 | 363 | 364 | 12,000 | 364 |
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
