4992 北興化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 264 | 264 | 261 | 261 | 8,000 | 261 |
| 2009-12-29 | 263 | 263 | 261 | 263 | 17,000 | 263 |
| 2009-12-28 | 265 | 265 | 262 | 262 | 16,000 | 262 |
| 2009-12-25 | 265 | 266 | 262 | 262 | 12,000 | 262 |
| 2009-12-24 | 264 | 264 | 263 | 264 | 9,000 | 264 |
| 2009-12-22 | 267 | 267 | 264 | 264 | 16,000 | 264 |
| 2009-12-21 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2009-12-18 | 270 | 270 | 269 | 270 | 20,000 | 270 |
| 2009-12-17 | 271 | 272 | 269 | 269 | 13,000 | 269 |
| 2009-12-16 | 271 | 271 | 269 | 270 | 10,000 | 270 |
| 2009-12-15 | 273 | 273 | 267 | 267 | 12,000 | 267 |
| 2009-12-14 | 272 | 272 | 270 | 270 | 8,000 | 270 |
| 2009-12-11 | 280 | 280 | 271 | 271 | 33,000 | 271 |
| 2009-12-10 | 271 | 276 | 271 | 275 | 6,000 | 275 |
| 2009-12-09 | 276 | 278 | 270 | 271 | 14,000 | 271 |
| 2009-12-08 | 284 | 284 | 274 | 274 | 20,000 | 274 |
| 2009-12-07 | 281 | 281 | 278 | 280 | 6,000 | 280 |
| 2009-12-04 | 292 | 292 | 280 | 281 | 54,000 | 281 |
| 2009-12-03 | 277 | 278 | 275 | 277 | 38,000 | 277 |
| 2009-12-02 | 276 | 276 | 272 | 272 | 17,000 | 272 |
| 2009-12-01 | 265 | 278 | 265 | 272 | 25,000 | 272 |
| 2009-11-30 | 260 | 265 | 256 | 265 | 23,000 | 265 |
| 2009-11-27 | 264 | 264 | 257 | 261 | 19,000 | 261 |
| 2009-11-26 | 255 | 268 | 255 | 265 | 36,000 | 265 |
| 2009-11-25 | 270 | 273 | 266 | 267 | 60,000 | 267 |
| 2009-11-24 | 275 | 278 | 271 | 272 | 47,000 | 272 |
| 2009-11-20 | 274 | 275 | 274 | 274 | 18,000 | 274 |
| 2009-11-19 | 274 | 277 | 270 | 270 | 35,000 | 270 |
| 2009-11-18 | 271 | 278 | 270 | 270 | 24,000 | 270 |
| 2009-11-17 | 289 | 290 | 281 | 281 | 18,000 | 281 |
| 2009-11-16 | 296 | 296 | 290 | 291 | 12,000 | 291 |
| 2009-11-13 | 297 | 299 | 297 | 299 | 10,000 | 299 |
| 2009-11-12 | 300 | 301 | 298 | 298 | 20,000 | 298 |
| 2009-11-11 | 302 | 304 | 302 | 303 | 10,000 | 303 |
| 2009-11-10 | 301 | 310 | 301 | 302 | 32,000 | 302 |
| 2009-11-09 | 298 | 302 | 298 | 301 | 8,000 | 301 |
| 2009-11-06 | 301 | 301 | 300 | 301 | 12,000 | 301 |
| 2009-11-05 | 301 | 301 | 299 | 300 | 10,000 | 300 |
| 2009-11-04 | 303 | 303 | 301 | 302 | 13,000 | 302 |
| 2009-11-02 | 301 | 304 | 301 | 302 | 20,000 | 302 |
| 2009-10-30 | 307 | 307 | 304 | 304 | 14,000 | 304 |
| 2009-10-29 | 304 | 305 | 304 | 305 | 18,000 | 305 |
| 2009-10-28 | 304 | 305 | 304 | 304 | 22,000 | 304 |
| 2009-10-27 | 308 | 309 | 306 | 307 | 21,000 | 307 |
| 2009-10-26 | 311 | 311 | 307 | 309 | 29,000 | 309 |
| 2009-10-23 | 312 | 312 | 308 | 308 | 16,000 | 308 |
| 2009-10-22 | 312 | 313 | 310 | 311 | 13,000 | 311 |
| 2009-10-21 | 311 | 314 | 309 | 310 | 21,000 | 310 |
| 2009-10-20 | 314 | 314 | 308 | 310 | 24,000 | 310 |
| 2009-10-19 | 309 | 310 | 307 | 309 | 23,000 | 309 |
| 2009-10-16 | 310 | 310 | 306 | 307 | 22,000 | 307 |
| 2009-10-15 | 304 | 308 | 304 | 306 | 24,000 | 306 |
| 2009-10-14 | 303 | 309 | 303 | 308 | 47,000 | 308 |
| 2009-10-13 | 319 | 320 | 316 | 319 | 11,000 | 319 |
| 2009-10-09 | 320 | 322 | 315 | 318 | 8,000 | 318 |
| 2009-10-08 | 316 | 317 | 312 | 316 | 13,000 | 316 |
| 2009-10-07 | 307 | 312 | 307 | 312 | 8,000 | 312 |
| 2009-10-06 | 312 | 312 | 301 | 305 | 32,000 | 305 |
| 2009-10-05 | 320 | 320 | 311 | 313 | 16,000 | 313 |
| 2009-10-02 | 324 | 324 | 317 | 317 | 21,000 | 317 |
| 2009-10-01 | 332 | 332 | 323 | 323 | 9,000 | 323 |
| 2009-09-30 | 331 | 333 | 330 | 333 | 11,000 | 333 |
| 2009-09-29 | 327 | 329 | 326 | 329 | 13,000 | 329 |
| 2009-09-28 | 327 | 327 | 326 | 327 | 21,000 | 327 |
| 2009-09-25 | 322 | 326 | 322 | 324 | 14,000 | 324 |
| 2009-09-24 | 323 | 326 | 323 | 326 | 13,000 | 326 |
| 2009-09-18 | 321 | 321 | 318 | 319 | 39,000 | 319 |
| 2009-09-17 | 316 | 317 | 315 | 316 | 10,000 | 316 |
| 2009-09-16 | 315 | 318 | 315 | 315 | 9,000 | 315 |
| 2009-09-15 | 320 | 320 | 316 | 317 | 17,000 | 317 |
| 2009-09-14 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 2009-09-11 | 325 | 325 | 320 | 320 | 30,000 | 320 |
| 2009-09-10 | 323 | 323 | 320 | 320 | 6,000 | 320 |
| 2009-09-09 | 319 | 324 | 318 | 318 | 13,000 | 318 |
| 2009-09-08 | 322 | 322 | 319 | 319 | 21,000 | 319 |
| 2009-09-07 | 323 | 324 | 321 | 321 | 11,000 | 321 |
| 2009-09-04 | 325 | 326 | 321 | 321 | 21,000 | 321 |
| 2009-09-03 | 327 | 327 | 325 | 325 | 9,000 | 325 |
| 2009-09-02 | 330 | 330 | 326 | 327 | 15,000 | 327 |
| 2009-09-01 | 330 | 331 | 330 | 331 | 8,000 | 331 |
| 2009-08-31 | 338 | 338 | 334 | 334 | 8,000 | 334 |
| 2009-08-28 | 347 | 347 | 338 | 338 | 9,000 | 338 |
| 2009-08-27 | 345 | 345 | 340 | 342 | 13,000 | 342 |
| 2009-08-26 | 350 | 350 | 344 | 350 | 26,000 | 350 |
| 2009-08-25 | 350 | 352 | 350 | 350 | 11,000 | 350 |
| 2009-08-24 | 349 | 357 | 349 | 352 | 39,000 | 352 |
| 2009-08-21 | 347 | 347 | 346 | 346 | 13,000 | 346 |
| 2009-08-20 | 340 | 350 | 340 | 350 | 61,000 | 350 |
| 2009-08-19 | 333 | 339 | 333 | 336 | 14,000 | 336 |
| 2009-08-18 | 335 | 336 | 332 | 334 | 12,000 | 334 |
| 2009-08-17 | 338 | 339 | 325 | 335 | 46,000 | 335 |
| 2009-08-14 | 329 | 330 | 328 | 329 | 14,000 | 329 |
| 2009-08-13 | 328 | 329 | 328 | 329 | 7,000 | 329 |
| 2009-08-12 | 324 | 325 | 322 | 324 | 11,000 | 324 |
| 2009-08-11 | 325 | 325 | 323 | 324 | 3,000 | 324 |
| 2009-08-10 | 320 | 326 | 320 | 325 | 15,000 | 325 |
| 2009-08-07 | 328 | 328 | 324 | 324 | 4,000 | 324 |
| 2009-08-06 | 329 | 330 | 327 | 327 | 8,000 | 327 |
| 2009-08-05 | 330 | 330 | 325 | 327 | 20,000 | 327 |
| 2009-08-04 | 330 | 330 | 323 | 326 | 11,000 | 326 |
| 2009-08-03 | 325 | 325 | 320 | 325 | 23,000 | 325 |
| 2009-07-31 | 320 | 322 | 315 | 322 | 34,000 | 322 |
| 2009-07-30 | 320 | 324 | 319 | 323 | 25,000 | 323 |
| 2009-07-29 | 318 | 322 | 318 | 320 | 26,000 | 320 |
| 2009-07-28 | 325 | 327 | 325 | 326 | 18,000 | 326 |
| 2009-07-27 | 324 | 327 | 324 | 325 | 13,000 | 325 |
| 2009-07-24 | 322 | 322 | 321 | 322 | 14,000 | 322 |
| 2009-07-23 | 315 | 320 | 315 | 316 | 11,000 | 316 |
| 2009-07-22 | 309 | 316 | 309 | 315 | 17,000 | 315 |
| 2009-07-21 | 310 | 311 | 309 | 309 | 13,000 | 309 |
| 2009-07-17 | 312 | 315 | 309 | 310 | 16,000 | 310 |
| 2009-07-16 | 305 | 311 | 305 | 306 | 17,000 | 306 |
| 2009-07-15 | 304 | 304 | 301 | 304 | 15,000 | 304 |
| 2009-07-14 | 314 | 314 | 304 | 304 | 18,000 | 304 |
| 2009-07-13 | 323 | 323 | 304 | 304 | 22,000 | 304 |
| 2009-07-10 | 319 | 319 | 315 | 316 | 13,000 | 316 |
| 2009-07-09 | 315 | 322 | 315 | 319 | 13,000 | 319 |
| 2009-07-08 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2009-07-07 | 329 | 332 | 326 | 327 | 17,000 | 327 |
| 2009-07-06 | 326 | 326 | 323 | 323 | 6,000 | 323 |
| 2009-07-03 | 321 | 323 | 320 | 323 | 30,000 | 323 |
| 2009-07-02 | 335 | 335 | 327 | 328 | 20,000 | 328 |
| 2009-07-01 | 334 | 335 | 329 | 335 | 24,000 | 335 |
| 2009-06-30 | 336 | 337 | 331 | 334 | 28,000 | 334 |
| 2009-06-29 | 351 | 351 | 335 | 335 | 37,000 | 335 |
| 2009-06-26 | 354 | 359 | 345 | 351 | 111,000 | 351 |
| 2009-06-25 | 326 | 334 | 322 | 334 | 33,000 | 334 |
| 2009-06-24 | 322 | 322 | 321 | 321 | 9,000 | 321 |
| 2009-06-23 | 328 | 328 | 320 | 321 | 35,000 | 321 |
| 2009-06-22 | 308 | 330 | 308 | 329 | 71,000 | 329 |
| 2009-06-19 | 310 | 313 | 310 | 311 | 23,000 | 311 |
| 2009-06-18 | 313 | 313 | 304 | 312 | 29,000 | 312 |
| 2009-06-17 | 306 | 311 | 306 | 309 | 7,000 | 309 |
| 2009-06-16 | 321 | 321 | 307 | 307 | 25,000 | 307 |
| 2009-06-15 | 326 | 326 | 321 | 323 | 12,000 | 323 |
| 2009-06-12 | 321 | 325 | 321 | 325 | 25,000 | 325 |
| 2009-06-11 | 325 | 325 | 321 | 325 | 17,000 | 325 |
| 2009-06-10 | 324 | 324 | 319 | 321 | 13,000 | 321 |
| 2009-06-09 | 318 | 320 | 318 | 319 | 6,000 | 319 |
| 2009-06-08 | 317 | 320 | 317 | 318 | 14,000 | 318 |
| 2009-06-05 | 317 | 324 | 317 | 320 | 13,000 | 320 |
| 2009-06-04 | 320 | 321 | 317 | 317 | 30,000 | 317 |
| 2009-06-03 | 316 | 318 | 316 | 318 | 10,000 | 318 |
| 2009-06-02 | 325 | 325 | 316 | 319 | 15,000 | 319 |
| 2009-06-01 | 322 | 322 | 320 | 320 | 46,000 | 320 |
| 2009-05-29 | 296 | 312 | 296 | 309 | 43,000 | 309 |
| 2009-05-28 | 294 | 300 | 294 | 300 | 8,000 | 300 |
| 2009-05-27 | 300 | 304 | 299 | 299 | 7,000 | 299 |
| 2009-05-26 | 309 | 309 | 299 | 300 | 24,000 | 300 |
| 2009-05-25 | 304 | 307 | 304 | 306 | 14,000 | 306 |
| 2009-05-22 | 304 | 304 | 302 | 302 | 12,000 | 302 |
| 2009-05-21 | 295 | 300 | 295 | 300 | 12,000 | 300 |
| 2009-05-20 | 299 | 305 | 299 | 302 | 24,000 | 302 |
| 2009-05-19 | 300 | 304 | 297 | 304 | 23,000 | 304 |
| 2009-05-18 | 302 | 302 | 298 | 298 | 16,000 | 298 |
| 2009-05-15 | 299 | 304 | 299 | 302 | 15,000 | 302 |
| 2009-05-14 | 301 | 305 | 297 | 298 | 9,000 | 298 |
| 2009-05-13 | 302 | 303 | 302 | 303 | 7,000 | 303 |
| 2009-05-12 | 300 | 303 | 299 | 299 | 5,000 | 299 |
| 2009-05-11 | 298 | 303 | 298 | 300 | 6,000 | 300 |
| 2009-05-07 | 298 | 300 | 295 | 295 | 6,000 | 295 |
| 2009-05-01 | 299 | 299 | 292 | 293 | 9,000 | 293 |
| 2009-04-30 | 292 | 297 | 292 | 294 | 9,000 | 294 |
| 2009-04-28 | 300 | 303 | 293 | 293 | 20,000 | 293 |
| 2009-04-27 | 296 | 297 | 291 | 296 | 10,000 | 296 |
| 2009-04-24 | 288 | 290 | 287 | 289 | 7,000 | 289 |
| 2009-04-23 | 279 | 284 | 279 | 284 | 19,000 | 284 |
| 2009-04-22 | 293 | 293 | 284 | 287 | 14,000 | 287 |
| 2009-04-21 | 298 | 298 | 291 | 293 | 16,000 | 293 |
| 2009-04-20 | 302 | 302 | 299 | 300 | 18,000 | 300 |
| 2009-04-17 | 304 | 304 | 299 | 300 | 20,000 | 300 |
| 2009-04-16 | 310 | 310 | 299 | 299 | 13,000 | 299 |
| 2009-04-15 | 301 | 301 | 299 | 301 | 13,000 | 301 |
| 2009-04-14 | 321 | 321 | 306 | 306 | 22,000 | 306 |
| 2009-04-13 | 309 | 316 | 308 | 316 | 10,000 | 316 |
| 2009-04-10 | 316 | 320 | 315 | 317 | 8,000 | 317 |
| 2009-04-09 | 318 | 318 | 311 | 311 | 11,000 | 311 |
| 2009-04-08 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2009-04-07 | 319 | 320 | 319 | 320 | 8,000 | 320 |
| 2009-04-06 | 321 | 322 | 320 | 320 | 23,000 | 320 |
| 2009-04-03 | 322 | 325 | 318 | 325 | 13,000 | 325 |
| 2009-04-02 | 322 | 322 | 317 | 320 | 13,000 | 320 |
| 2009-04-01 | 322 | 326 | 315 | 321 | 19,000 | 321 |
| 2009-03-31 | 326 | 326 | 321 | 322 | 16,000 | 322 |
| 2009-03-30 | 329 | 330 | 326 | 327 | 18,000 | 327 |
| 2009-03-27 | 325 | 336 | 325 | 328 | 23,000 | 328 |
| 2009-03-26 | 329 | 330 | 322 | 325 | 19,000 | 325 |
| 2009-03-25 | 321 | 330 | 316 | 330 | 34,000 | 330 |
| 2009-03-24 | 319 | 319 | 309 | 316 | 23,000 | 316 |
| 2009-03-23 | 300 | 309 | 300 | 309 | 11,000 | 309 |
| 2009-03-19 | 308 | 308 | 301 | 302 | 36,000 | 302 |
| 2009-03-18 | 295 | 295 | 290 | 293 | 15,000 | 293 |
| 2009-03-17 | 288 | 290 | 287 | 288 | 13,000 | 288 |
| 2009-03-16 | 283 | 283 | 281 | 283 | 12,000 | 283 |
| 2009-03-13 | 280 | 280 | 278 | 279 | 30,000 | 279 |
| 2009-03-12 | 277 | 277 | 267 | 268 | 14,000 | 268 |
| 2009-03-11 | 275 | 275 | 268 | 268 | 12,000 | 268 |
| 2009-03-10 | 284 | 284 | 269 | 270 | 7,000 | 270 |
| 2009-03-09 | 283 | 284 | 278 | 284 | 16,000 | 284 |
| 2009-03-06 | 284 | 284 | 283 | 283 | 15,000 | 283 |
| 2009-03-05 | 275 | 284 | 275 | 284 | 16,000 | 284 |
| 2009-03-04 | 275 | 275 | 265 | 270 | 11,000 | 270 |
| 2009-03-03 | 274 | 274 | 269 | 274 | 6,000 | 274 |
| 2009-03-02 | 272 | 274 | 257 | 274 | 10,000 | 274 |
| 2009-02-27 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2009-02-26 | 258 | 264 | 258 | 264 | 6,000 | 264 |
| 2009-02-25 | 266 | 266 | 259 | 260 | 8,000 | 260 |
| 2009-02-24 | 255 | 266 | 255 | 266 | 4,000 | 266 |
| 2009-02-23 | 255 | 270 | 255 | 270 | 2,000 | 270 |
| 2009-02-20 | 271 | 272 | 264 | 265 | 22,000 | 265 |
| 2009-02-19 | 265 | 265 | 260 | 264 | 7,000 | 264 |
| 2009-02-18 | 258 | 263 | 258 | 262 | 5,000 | 262 |
| 2009-02-17 | 266 | 267 | 262 | 262 | 5,000 | 262 |
| 2009-02-16 | 270 | 275 | 266 | 268 | 19,000 | 268 |
| 2009-02-13 | 260 | 266 | 259 | 260 | 14,000 | 260 |
| 2009-02-12 | 265 | 265 | 259 | 259 | 8,000 | 259 |
| 2009-02-10 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2009-02-09 | 259 | 260 | 259 | 259 | 6,000 | 259 |
| 2009-02-06 | 262 | 262 | 258 | 258 | 14,000 | 258 |
| 2009-02-05 | 271 | 271 | 261 | 265 | 19,000 | 265 |
| 2009-02-04 | 266 | 271 | 262 | 267 | 4,000 | 267 |
| 2009-02-03 | 278 | 278 | 258 | 266 | 34,000 | 266 |
| 2009-02-02 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2009-01-30 | 274 | 278 | 272 | 277 | 16,000 | 277 |
| 2009-01-29 | 281 | 281 | 278 | 281 | 22,000 | 281 |
| 2009-01-28 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2009-01-27 | 285 | 285 | 282 | 285 | 9,000 | 285 |
| 2009-01-26 | 276 | 277 | 272 | 277 | 8,000 | 277 |
| 2009-01-23 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2009-01-22 | 277 | 277 | 272 | 274 | 5,000 | 274 |
| 2009-01-21 | 272 | 282 | 272 | 282 | 3,000 | 282 |
| 2009-01-20 | 292 | 292 | 281 | 282 | 24,000 | 282 |
| 2009-01-19 | 285 | 285 | 271 | 284 | 30,000 | 284 |
| 2009-01-16 | 276 | 278 | 272 | 275 | 14,000 | 275 |
| 2009-01-15 | 277 | 277 | 271 | 271 | 13,000 | 271 |
| 2009-01-14 | 270 | 272 | 269 | 272 | 10,000 | 272 |
| 2009-01-13 | 282 | 282 | 275 | 275 | 15,000 | 275 |
| 2009-01-09 | 301 | 301 | 297 | 297 | 5,000 | 297 |
| 2009-01-08 | 302 | 303 | 300 | 301 | 15,000 | 301 |
| 2009-01-07 | 294 | 304 | 294 | 304 | 26,000 | 304 |
| 2009-01-06 | 289 | 305 | 289 | 304 | 29,000 | 304 |
| 2009-01-05 | 287 | 287 | 284 | 284 | 2,000 | 284 |
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
