4992 北興化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 246 | 246 | 244 | 244 | 12,000 | 244 |
| 2010-12-29 | 245 | 246 | 243 | 246 | 26,000 | 246 |
| 2010-12-28 | 244 | 245 | 242 | 245 | 35,000 | 245 |
| 2010-12-27 | 241 | 242 | 239 | 241 | 48,000 | 241 |
| 2010-12-24 | 246 | 246 | 241 | 242 | 29,000 | 242 |
| 2010-12-22 | 244 | 246 | 243 | 243 | 48,000 | 243 |
| 2010-12-21 | 243 | 245 | 243 | 244 | 57,000 | 244 |
| 2010-12-20 | 248 | 248 | 246 | 247 | 29,000 | 247 |
| 2010-12-17 | 248 | 248 | 245 | 245 | 56,000 | 245 |
| 2010-12-16 | 246 | 248 | 245 | 248 | 30,000 | 248 |
| 2010-12-15 | 249 | 249 | 246 | 248 | 33,000 | 248 |
| 2010-12-14 | 247 | 249 | 246 | 247 | 43,000 | 247 |
| 2010-12-13 | 247 | 249 | 246 | 248 | 30,000 | 248 |
| 2010-12-10 | 252 | 252 | 247 | 249 | 81,000 | 249 |
| 2010-12-09 | 249 | 249 | 245 | 246 | 32,000 | 246 |
| 2010-12-08 | 243 | 248 | 242 | 247 | 47,000 | 247 |
| 2010-12-07 | 240 | 243 | 240 | 243 | 34,000 | 243 |
| 2010-12-06 | 237 | 241 | 237 | 240 | 34,000 | 240 |
| 2010-12-03 | 239 | 239 | 238 | 238 | 41,000 | 238 |
| 2010-12-02 | 240 | 241 | 240 | 241 | 41,000 | 241 |
| 2010-12-01 | 239 | 239 | 237 | 238 | 38,000 | 238 |
| 2010-11-30 | 242 | 242 | 239 | 239 | 33,000 | 239 |
| 2010-11-29 | 242 | 243 | 242 | 242 | 22,000 | 242 |
| 2010-11-26 | 246 | 246 | 240 | 241 | 76,000 | 241 |
| 2010-11-25 | 247 | 249 | 246 | 249 | 70,000 | 249 |
| 2010-11-24 | 243 | 248 | 242 | 246 | 53,000 | 246 |
| 2010-11-22 | 252 | 255 | 247 | 247 | 119,000 | 247 |
| 2010-11-19 | 241 | 264 | 238 | 253 | 275,000 | 253 |
| 2010-11-18 | 237 | 240 | 237 | 240 | 15,000 | 240 |
| 2010-11-17 | 236 | 238 | 236 | 237 | 9,000 | 237 |
| 2010-11-16 | 237 | 238 | 237 | 237 | 13,000 | 237 |
| 2010-11-15 | 239 | 239 | 237 | 237 | 11,000 | 237 |
| 2010-11-12 | 237 | 239 | 237 | 238 | 18,000 | 238 |
| 2010-11-11 | 238 | 240 | 238 | 239 | 28,000 | 239 |
| 2010-11-10 | 236 | 237 | 236 | 237 | 22,000 | 237 |
| 2010-11-09 | 239 | 240 | 237 | 238 | 10,000 | 238 |
| 2010-11-08 | 237 | 238 | 236 | 238 | 10,000 | 238 |
| 2010-11-05 | 234 | 238 | 234 | 237 | 26,000 | 237 |
| 2010-11-04 | 230 | 234 | 230 | 233 | 21,000 | 233 |
| 2010-11-02 | 238 | 238 | 232 | 232 | 33,000 | 232 |
| 2010-11-01 | 237 | 238 | 236 | 237 | 10,000 | 237 |
| 2010-10-29 | 239 | 239 | 237 | 237 | 17,000 | 237 |
| 2010-10-28 | 238 | 240 | 237 | 237 | 36,000 | 237 |
| 2010-10-27 | 240 | 240 | 237 | 238 | 14,000 | 238 |
| 2010-10-26 | 236 | 237 | 236 | 236 | 14,000 | 236 |
| 2010-10-25 | 237 | 238 | 237 | 237 | 5,000 | 237 |
| 2010-10-22 | 237 | 237 | 236 | 237 | 7,000 | 237 |
| 2010-10-21 | 238 | 239 | 237 | 237 | 10,000 | 237 |
| 2010-10-20 | 241 | 241 | 238 | 238 | 27,000 | 238 |
| 2010-10-19 | 240 | 242 | 240 | 242 | 18,000 | 242 |
| 2010-10-18 | 240 | 241 | 240 | 241 | 6,000 | 241 |
| 2010-10-15 | 242 | 242 | 240 | 240 | 16,000 | 240 |
| 2010-10-14 | 243 | 245 | 242 | 243 | 19,000 | 243 |
| 2010-10-13 | 246 | 246 | 244 | 244 | 11,000 | 244 |
| 2010-10-12 | 246 | 247 | 246 | 247 | 16,000 | 247 |
| 2010-10-08 | 247 | 247 | 243 | 244 | 15,000 | 244 |
| 2010-10-07 | 246 | 248 | 246 | 247 | 11,000 | 247 |
| 2010-10-06 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2010-10-05 | 242 | 244 | 241 | 244 | 7,000 | 244 |
| 2010-10-04 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 2010-10-01 | 240 | 241 | 238 | 241 | 11,000 | 241 |
| 2010-09-30 | 252 | 252 | 241 | 241 | 19,000 | 241 |
| 2010-09-29 | 250 | 255 | 250 | 252 | 18,000 | 252 |
| 2010-09-28 | 246 | 252 | 246 | 250 | 11,000 | 250 |
| 2010-09-27 | 247 | 250 | 243 | 250 | 14,000 | 250 |
| 2010-09-24 | 240 | 251 | 240 | 248 | 43,000 | 248 |
| 2010-09-22 | 241 | 245 | 241 | 241 | 10,000 | 241 |
| 2010-09-21 | 246 | 246 | 243 | 243 | 7,000 | 243 |
| 2010-09-17 | 249 | 250 | 246 | 246 | 57,000 | 246 |
| 2010-09-16 | 240 | 241 | 235 | 241 | 36,000 | 241 |
| 2010-09-15 | 235 | 238 | 235 | 235 | 18,000 | 235 |
| 2010-09-14 | 238 | 238 | 235 | 235 | 27,000 | 235 |
| 2010-09-13 | 241 | 241 | 239 | 239 | 13,000 | 239 |
| 2010-09-10 | 241 | 242 | 240 | 241 | 39,000 | 241 |
| 2010-09-09 | 242 | 245 | 242 | 245 | 3,000 | 245 |
| 2010-09-08 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2010-09-07 | 242 | 243 | 242 | 243 | 7,000 | 243 |
| 2010-09-06 | 240 | 245 | 240 | 245 | 14,000 | 245 |
| 2010-09-03 | 240 | 244 | 240 | 244 | 8,000 | 244 |
| 2010-09-02 | 243 | 243 | 240 | 240 | 8,000 | 240 |
| 2010-09-01 | 239 | 240 | 236 | 239 | 22,000 | 239 |
| 2010-08-31 | 240 | 240 | 237 | 237 | 9,000 | 237 |
| 2010-08-30 | 240 | 241 | 239 | 241 | 9,000 | 241 |
| 2010-08-27 | 236 | 238 | 236 | 238 | 14,000 | 238 |
| 2010-08-26 | 239 | 239 | 239 | 239 | 9,000 | 239 |
| 2010-08-25 | 237 | 238 | 234 | 238 | 13,000 | 238 |
| 2010-08-24 | 243 | 245 | 243 | 245 | 6,000 | 245 |
| 2010-08-23 | 248 | 248 | 245 | 245 | 15,000 | 245 |
| 2010-08-20 | 251 | 251 | 251 | 251 | 19,000 | 251 |
| 2010-08-19 | 250 | 250 | 248 | 250 | 13,000 | 250 |
| 2010-08-18 | 250 | 251 | 249 | 251 | 27,000 | 251 |
| 2010-08-17 | 249 | 250 | 247 | 250 | 4,000 | 250 |
| 2010-08-16 | 253 | 253 | 248 | 248 | 11,000 | 248 |
| 2010-08-13 | 244 | 253 | 244 | 253 | 34,000 | 253 |
| 2010-08-12 | 245 | 246 | 243 | 246 | 19,000 | 246 |
| 2010-08-11 | 248 | 248 | 243 | 244 | 32,000 | 244 |
| 2010-08-10 | 250 | 252 | 249 | 250 | 12,000 | 250 |
| 2010-08-09 | 253 | 253 | 249 | 249 | 15,000 | 249 |
| 2010-08-06 | 249 | 255 | 248 | 255 | 54,000 | 255 |
| 2010-08-05 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2010-08-04 | 253 | 253 | 248 | 248 | 14,000 | 248 |
| 2010-08-03 | 252 | 254 | 252 | 254 | 10,000 | 254 |
| 2010-08-02 | 247 | 248 | 247 | 248 | 5,000 | 248 |
| 2010-07-30 | 250 | 250 | 247 | 247 | 15,000 | 247 |
| 2010-07-29 | 247 | 251 | 247 | 250 | 11,000 | 250 |
| 2010-07-28 | 253 | 254 | 251 | 251 | 8,000 | 251 |
| 2010-07-27 | 252 | 255 | 252 | 255 | 8,000 | 255 |
| 2010-07-26 | 248 | 253 | 248 | 252 | 7,000 | 252 |
| 2010-07-23 | 246 | 253 | 246 | 248 | 17,000 | 248 |
| 2010-07-22 | 245 | 246 | 244 | 246 | 5,000 | 246 |
| 2010-07-21 | 249 | 249 | 246 | 246 | 18,000 | 246 |
| 2010-07-20 | 252 | 252 | 250 | 250 | 17,000 | 250 |
| 2010-07-16 | 256 | 256 | 252 | 254 | 34,000 | 254 |
| 2010-07-15 | 257 | 258 | 256 | 256 | 13,000 | 256 |
| 2010-07-14 | 254 | 258 | 254 | 258 | 21,000 | 258 |
| 2010-07-13 | 255 | 256 | 254 | 255 | 28,000 | 255 |
| 2010-07-12 | 253 | 253 | 252 | 253 | 8,000 | 253 |
| 2010-07-09 | 251 | 252 | 249 | 252 | 19,000 | 252 |
| 2010-07-08 | 250 | 253 | 249 | 250 | 27,000 | 250 |
| 2010-07-07 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 2010-07-06 | 250 | 252 | 249 | 250 | 36,000 | 250 |
| 2010-07-05 | 250 | 251 | 250 | 250 | 35,000 | 250 |
| 2010-07-02 | 249 | 253 | 249 | 252 | 16,000 | 252 |
| 2010-07-01 | 251 | 251 | 249 | 249 | 9,000 | 249 |
| 2010-06-30 | 257 | 257 | 252 | 252 | 11,000 | 252 |
| 2010-06-29 | 260 | 260 | 259 | 259 | 8,000 | 259 |
| 2010-06-28 | 261 | 261 | 258 | 258 | 12,000 | 258 |
| 2010-06-25 | 270 | 270 | 261 | 262 | 56,000 | 262 |
| 2010-06-24 | 260 | 262 | 260 | 262 | 15,000 | 262 |
| 2010-06-23 | 265 | 265 | 259 | 259 | 18,000 | 259 |
| 2010-06-22 | 268 | 268 | 266 | 266 | 5,000 | 266 |
| 2010-06-21 | 263 | 268 | 263 | 268 | 22,000 | 268 |
| 2010-06-18 | 263 | 263 | 261 | 263 | 25,000 | 263 |
| 2010-06-17 | 260 | 260 | 257 | 260 | 17,000 | 260 |
| 2010-06-16 | 259 | 259 | 256 | 256 | 24,000 | 256 |
| 2010-06-15 | 255 | 255 | 254 | 254 | 27,000 | 254 |
| 2010-06-14 | 256 | 257 | 255 | 255 | 19,000 | 255 |
| 2010-06-11 | 262 | 262 | 255 | 257 | 50,000 | 257 |
| 2010-06-10 | 256 | 258 | 254 | 254 | 21,000 | 254 |
| 2010-06-09 | 261 | 261 | 255 | 256 | 17,000 | 256 |
| 2010-06-08 | 259 | 259 | 258 | 259 | 9,000 | 259 |
| 2010-06-07 | 260 | 260 | 258 | 258 | 28,000 | 258 |
| 2010-06-04 | 271 | 271 | 266 | 266 | 15,000 | 266 |
| 2010-06-03 | 266 | 268 | 258 | 267 | 25,000 | 267 |
| 2010-06-02 | 270 | 270 | 265 | 266 | 12,000 | 266 |
| 2010-06-01 | 270 | 270 | 266 | 267 | 7,000 | 267 |
| 2010-05-31 | 261 | 273 | 261 | 272 | 17,000 | 272 |
| 2010-05-28 | 266 | 269 | 266 | 269 | 30,000 | 269 |
| 2010-05-27 | 263 | 267 | 260 | 264 | 23,000 | 264 |
| 2010-05-26 | 266 | 271 | 264 | 268 | 41,000 | 268 |
| 2010-05-25 | 271 | 271 | 264 | 270 | 37,000 | 270 |
| 2010-05-24 | 273 | 277 | 271 | 277 | 17,000 | 277 |
| 2010-05-21 | 283 | 283 | 270 | 277 | 34,000 | 277 |
| 2010-05-20 | 290 | 290 | 289 | 289 | 12,000 | 289 |
| 2010-05-19 | 291 | 291 | 283 | 287 | 27,000 | 287 |
| 2010-05-18 | 298 | 298 | 292 | 292 | 19,000 | 292 |
| 2010-05-17 | 304 | 304 | 298 | 299 | 16,000 | 299 |
| 2010-05-14 | 306 | 306 | 300 | 306 | 27,000 | 306 |
| 2010-05-13 | 306 | 306 | 299 | 305 | 10,000 | 305 |
| 2010-05-12 | 302 | 305 | 299 | 299 | 7,000 | 299 |
| 2010-05-11 | 307 | 311 | 301 | 301 | 22,000 | 301 |
| 2010-05-10 | 300 | 306 | 299 | 304 | 10,000 | 304 |
| 2010-05-07 | 306 | 306 | 297 | 300 | 38,000 | 300 |
| 2010-05-06 | 312 | 312 | 307 | 310 | 22,000 | 310 |
| 2010-04-30 | 317 | 317 | 316 | 316 | 7,000 | 316 |
| 2010-04-28 | 309 | 318 | 307 | 318 | 22,000 | 318 |
| 2010-04-27 | 320 | 322 | 318 | 322 | 19,000 | 322 |
| 2010-04-26 | 315 | 322 | 315 | 322 | 19,000 | 322 |
| 2010-04-23 | 309 | 319 | 306 | 317 | 36,000 | 317 |
| 2010-04-22 | 314 | 314 | 308 | 313 | 46,000 | 313 |
| 2010-04-21 | 305 | 310 | 304 | 310 | 20,000 | 310 |
| 2010-04-20 | 306 | 313 | 305 | 307 | 50,000 | 307 |
| 2010-04-19 | 305 | 312 | 305 | 307 | 28,000 | 307 |
| 2010-04-16 | 312 | 312 | 308 | 308 | 13,000 | 308 |
| 2010-04-15 | 308 | 312 | 304 | 312 | 26,000 | 312 |
| 2010-04-14 | 308 | 311 | 307 | 308 | 41,000 | 308 |
| 2010-04-13 | 312 | 312 | 307 | 308 | 36,000 | 308 |
| 2010-04-12 | 307 | 311 | 307 | 307 | 47,000 | 307 |
| 2010-04-09 | 296 | 304 | 296 | 304 | 44,000 | 304 |
| 2010-04-08 | 291 | 295 | 291 | 295 | 30,000 | 295 |
| 2010-04-07 | 292 | 293 | 289 | 291 | 24,000 | 291 |
| 2010-04-06 | 290 | 292 | 287 | 289 | 34,000 | 289 |
| 2010-04-05 | 285 | 288 | 285 | 288 | 28,000 | 288 |
| 2010-04-02 | 283 | 285 | 283 | 285 | 18,000 | 285 |
| 2010-04-01 | 280 | 287 | 278 | 281 | 36,000 | 281 |
| 2010-03-31 | 285 | 285 | 280 | 280 | 12,000 | 280 |
| 2010-03-30 | 275 | 281 | 275 | 280 | 24,000 | 280 |
| 2010-03-29 | 275 | 276 | 274 | 276 | 23,000 | 276 |
| 2010-03-26 | 271 | 275 | 271 | 274 | 29,000 | 274 |
| 2010-03-25 | 272 | 274 | 272 | 273 | 21,000 | 273 |
| 2010-03-24 | 275 | 275 | 270 | 273 | 17,000 | 273 |
| 2010-03-23 | 270 | 273 | 270 | 273 | 15,000 | 273 |
| 2010-03-19 | 275 | 275 | 273 | 274 | 25,000 | 274 |
| 2010-03-18 | 275 | 275 | 273 | 273 | 23,000 | 273 |
| 2010-03-17 | 273 | 273 | 270 | 273 | 19,000 | 273 |
| 2010-03-16 | 274 | 274 | 269 | 269 | 11,000 | 269 |
| 2010-03-15 | 272 | 272 | 270 | 271 | 13,000 | 271 |
| 2010-03-12 | 274 | 276 | 271 | 272 | 28,000 | 272 |
| 2010-03-11 | 271 | 273 | 270 | 273 | 18,000 | 273 |
| 2010-03-10 | 269 | 272 | 265 | 271 | 24,000 | 271 |
| 2010-03-09 | 272 | 272 | 267 | 269 | 9,000 | 269 |
| 2010-03-08 | 268 | 271 | 268 | 271 | 17,000 | 271 |
| 2010-03-05 | 265 | 267 | 265 | 266 | 15,000 | 266 |
| 2010-03-04 | 268 | 269 | 263 | 268 | 10,000 | 268 |
| 2010-03-03 | 263 | 265 | 263 | 265 | 4,000 | 265 |
| 2010-03-02 | 263 | 265 | 263 | 265 | 10,000 | 265 |
| 2010-03-01 | 265 | 265 | 262 | 265 | 10,000 | 265 |
| 2010-02-26 | 262 | 262 | 260 | 260 | 11,000 | 260 |
| 2010-02-25 | 262 | 265 | 262 | 265 | 3,000 | 265 |
| 2010-02-24 | 263 | 263 | 262 | 262 | 6,000 | 262 |
| 2010-02-23 | 268 | 268 | 265 | 266 | 5,000 | 266 |
| 2010-02-22 | 262 | 264 | 262 | 264 | 10,000 | 264 |
| 2010-02-19 | 265 | 265 | 263 | 263 | 15,000 | 263 |
| 2010-02-18 | 265 | 265 | 262 | 265 | 10,000 | 265 |
| 2010-02-17 | 261 | 262 | 261 | 262 | 19,000 | 262 |
| 2010-02-16 | 262 | 262 | 260 | 261 | 7,000 | 261 |
| 2010-02-15 | 260 | 260 | 259 | 259 | 8,000 | 259 |
| 2010-02-12 | 263 | 263 | 256 | 259 | 17,000 | 259 |
| 2010-02-10 | 261 | 263 | 258 | 259 | 18,000 | 259 |
| 2010-02-09 | 261 | 263 | 260 | 263 | 14,000 | 263 |
| 2010-02-08 | 262 | 270 | 262 | 263 | 13,000 | 263 |
| 2010-02-05 | 267 | 267 | 263 | 263 | 17,000 | 263 |
| 2010-02-04 | 269 | 272 | 269 | 269 | 8,000 | 269 |
| 2010-02-03 | 263 | 268 | 263 | 268 | 12,000 | 268 |
| 2010-02-02 | 260 | 262 | 259 | 261 | 14,000 | 261 |
| 2010-02-01 | 268 | 268 | 260 | 260 | 18,000 | 260 |
| 2010-01-29 | 275 | 275 | 269 | 269 | 15,000 | 269 |
| 2010-01-28 | 272 | 278 | 272 | 274 | 6,000 | 274 |
| 2010-01-27 | 271 | 274 | 271 | 272 | 8,000 | 272 |
| 2010-01-26 | 277 | 282 | 276 | 276 | 17,000 | 276 |
| 2010-01-25 | 283 | 283 | 278 | 279 | 12,000 | 279 |
| 2010-01-22 | 289 | 289 | 284 | 285 | 15,000 | 285 |
| 2010-01-21 | 285 | 293 | 285 | 289 | 18,000 | 289 |
| 2010-01-20 | 290 | 291 | 287 | 288 | 16,000 | 288 |
| 2010-01-19 | 287 | 289 | 285 | 289 | 23,000 | 289 |
| 2010-01-18 | 286 | 297 | 286 | 291 | 77,000 | 291 |
| 2010-01-15 | 283 | 284 | 280 | 281 | 32,000 | 281 |
| 2010-01-14 | 276 | 288 | 276 | 281 | 43,000 | 281 |
| 2010-01-13 | 272 | 275 | 270 | 270 | 32,000 | 270 |
| 2010-01-12 | 263 | 276 | 263 | 276 | 20,000 | 276 |
| 2010-01-08 | 266 | 269 | 266 | 267 | 8,000 | 267 |
| 2010-01-07 | 267 | 267 | 265 | 266 | 10,000 | 266 |
| 2010-01-06 | 265 | 265 | 262 | 263 | 11,000 | 263 |
| 2010-01-05 | 266 | 266 | 262 | 265 | 13,000 | 265 |
| 2010-01-04 | 258 | 262 | 258 | 262 | 13,000 | 262 |
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
