4992 北興化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	224	224	222	222	2,000	222
2011-12-29	220	224	219	224	12,000	224
2011-12-28	222	226	220	220	72,000	220
2011-12-27	214	215	212	214	16,000	214
2011-12-26	212	212	208	208	8,000	208
2011-12-22	212	212	207	207	8,000	207
2011-12-21	214	214	211	211	8,000	211
2011-12-20	214	214	212	214	16,000	214
2011-12-19	214	214	212	212	11,000	212
2011-12-16	213	214	213	214	7,000	214
2011-12-15	213	213	213	213	4,000	213
2011-12-14	215	215	213	215	4,000	215
2011-12-13	216	216	210	215	9,000	215
2011-12-12	218	219	214	219	20,000	219
2011-12-09	213	216	208	210	34,000	210
2011-12-08	217	217	213	213	5,000	213
2011-12-07	218	218	214	217	24,000	217
2011-12-06	217	218	216	217	11,000	217
2011-12-05	216	220	216	217	20,000	217
2011-12-02	213	214	213	214	12,000	214
2011-12-01	213	215	211	213	16,000	213
2011-11-30	205	208	205	208	8,000	208
2011-11-29	209	209	205	205	19,000	205
2011-11-28	214	214	210	210	23,000	210
2011-11-25	213	214	210	210	150,000	210
2011-11-24	217	217	214	215	61,000	215
2011-11-22	214	217	214	217	14,000	217
2011-11-21	217	219	215	216	8,000	216
2011-11-18	218	219	216	219	17,000	219
2011-11-17	215	218	215	218	12,000	218
2011-11-16	217	218	217	218	5,000	218
2011-11-15	216	217	216	217	3,000	217
2011-11-14	218	218	216	217	3,000	217
2011-11-11	215	218	215	218	9,000	218
2011-11-10	219	219	217	218	7,000	218
2011-11-09	223	223	219	219	5,000	219
2011-11-08	223	223	221	221	4,000	221
2011-11-07	223	223	222	222	3,000	222
2011-11-04	220	223	220	222	8,000	222
2011-11-02	222	222	220	221	13,000	221
2011-11-01	221	222	221	221	4,000	221
2011-10-31	222	223	222	222	10,000	222
2011-10-28	224	225	218	222	23,000	222
2011-10-27	221	224	221	221	15,000	221
2011-10-26	223	223	220	222	5,000	222
2011-10-25	224	226	222	222	9,000	222
2011-10-24	232	232	222	225	9,000	225
2011-10-21	226	232	225	232	6,000	232
2011-10-20	230	230	223	226	18,000	226
2011-10-19	225	232	225	232	13,000	232
2011-10-18	227	227	224	224	7,000	224
2011-10-17	226	228	223	227	12,000	227
2011-10-14	227	227	227	227	1,000	227
2011-10-13	225	230	225	226	20,000	226
2011-10-12	229	232	229	232	7,000	232
2011-10-11	228	231	226	231	7,000	231
2011-10-07	224	229	223	226	8,000	226
2011-10-06	224	227	222	222	9,000	222
2011-10-05	228	228	222	222	11,000	222
2011-10-04	231	231	227	228	9,000	228
2011-10-03	235	235	231	231	6,000	231
2011-09-30	237	237	232	236	13,000	236
2011-09-29	233	237	233	237	16,000	237
2011-09-28	231	235	230	234	17,000	234
2011-09-27	223	231	223	231	11,000	231
2011-09-26	222	225	222	225	8,000	225
2011-09-22	233	233	226	226	8,000	226
2011-09-21	233	234	233	233	5,000	233
2011-09-20	234	235	232	235	45,000	235
2011-09-16	223	230	223	230	13,000	230
2011-09-15	224	225	224	225	5,000	225
2011-09-14	224	224	220	220	5,000	220
2011-09-13	224	224	221	221	16,000	221
2011-09-12	228	228	225	226	5,000	226
2011-09-09	233	234	231	231	26,000	231
2011-09-08	234	234	234	234	3,000	234
2011-09-07	231	234	229	234	6,000	234
2011-09-06	225	229	223	229	15,000	229
2011-09-05	227	233	227	231	5,000	231
2011-09-02	232	232	230	232	12,000	232
2011-09-01	227	232	227	232	8,000	232
2011-08-31	233	233	226	226	9,000	226
2011-08-30	228	234	228	234	11,000	234
2011-08-29	225	233	225	226	6,000	226
2011-08-26	222	223	221	223	6,000	223
2011-08-25	227	227	219	219	12,000	219
2011-08-24	227	228	215	219	17,000	219
2011-08-23	226	227	224	224	14,000	224
2011-08-22	226	226	218	218	12,000	218
2011-08-19	231	231	222	226	31,000	226
2011-08-18	230	232	230	232	14,000	232
2011-08-17	228	232	228	231	9,000	231
2011-08-16	217	228	217	228	34,000	228
2011-08-15	226	226	216	217	22,000	217
2011-08-12	222	223	219	219	16,000	219
2011-08-11	220	223	220	222	17,000	222
2011-08-10	223	229	219	225	16,000	225
2011-08-09	217	218	215	218	23,000	218
2011-08-08	228	228	223	223	19,000	223
2011-08-05	232	232	228	228	23,000	228
2011-08-04	233	239	232	233	20,000	233
2011-08-03	240	240	233	233	25,000	233
2011-08-02	239	239	237	238	6,000	238
2011-08-01	234	236	234	236	15,000	236
2011-07-29	234	235	233	233	17,000	233
2011-07-28	237	240	235	236	20,000	236
2011-07-27	239	242	239	239	10,000	239
2011-07-26	242	242	242	242	1,000	242
2011-07-25	241	241	240	241	9,000	241
2011-07-22	242	243	240	241	18,000	241
2011-07-21	239	242	239	242	17,000	242
2011-07-20	242	242	238	238	29,000	238
2011-07-19	240	242	238	240	49,000	240
2011-07-15	240	242	240	241	20,000	241
2011-07-14	243	243	240	240	24,000	240
2011-07-13	240	242	240	241	19,000	241
2011-07-12	242	242	239	239	25,000	239
2011-07-11	242	242	241	242	11,000	242
2011-07-08	245	245	241	241	37,000	241
2011-07-07	240	243	240	243	25,000	243
2011-07-06	241	241	240	241	18,000	241
2011-07-05	239	242	239	242	38,000	242
2011-07-04	247	247	246	247	11,000	247
2011-07-01	245	246	243	243	18,000	243
2011-06-30	243	245	241	245	12,000	245
2011-06-29	243	245	240	243	9,000	243
2011-06-28	243	243	240	242	13,000	242
2011-06-27	250	250	242	245	50,000	245
2011-06-24	237	239	235	239	17,000	239
2011-06-23	237	239	237	237	4,000	237
2011-06-22	236	240	236	238	34,000	238
2011-06-21	243	243	237	239	12,000	239
2011-06-20	236	239	236	239	20,000	239
2011-06-17	237	237	232	233	18,000	233
2011-06-16	233	235	233	234	13,000	234
2011-06-15	237	237	236	236	7,000	236
2011-06-14	232	235	232	235	16,000	235
2011-06-13	234	234	232	232	21,000	232
2011-06-10	235	238	235	238	24,000	238
2011-06-09	235	238	234	234	22,000	234
2011-06-08	240	240	237	238	7,000	238
2011-06-07	240	241	239	240	29,000	240
2011-06-06	239	242	239	240	13,000	240
2011-06-03	240	242	239	239	15,000	239
2011-06-02	243	243	240	240	19,000	240
2011-06-01	245	245	241	244	9,000	244
2011-05-31	240	244	240	244	14,000	244
2011-05-30	238	240	238	240	13,000	240
2011-05-27	240	240	237	238	18,000	238
2011-05-26	244	245	244	245	28,000	245
2011-05-25	244	248	244	244	13,000	244
2011-05-24	244	245	244	244	20,000	244
2011-05-23	246	246	244	244	4,000	244
2011-05-20	248	248	245	245	24,000	245
2011-05-19	250	250	248	248	10,000	248
2011-05-18	248	249	247	249	9,000	249
2011-05-17	243	248	243	248	19,000	248
2011-05-16	247	248	247	247	12,000	247
2011-05-13	249	249	247	247	16,000	247
2011-05-12	249	251	249	249	17,000	249
2011-05-11	249	250	249	249	10,000	249
2011-05-10	249	250	249	249	3,000	249
2011-05-09	250	250	248	249	10,000	249
2011-05-06	252	252	249	250	20,000	250
2011-05-02	254	254	251	254	41,000	254
2011-04-28	246	249	245	249	14,000	249
2011-04-27	247	248	244	246	11,000	246
2011-04-26	244	245	242	245	6,000	245
2011-04-25	244	245	243	244	8,000	244
2011-04-22	245	245	244	244	17,000	244
2011-04-21	248	248	247	247	11,000	247
2011-04-20	249	249	245	246	24,000	246
2011-04-19	244	245	243	245	16,000	245
2011-04-18	248	248	244	244	21,000	244
2011-04-15	250	250	245	245	15,000	245
2011-04-14	246	247	245	245	15,000	245
2011-04-13	243	249	242	246	74,000	246
2011-04-12	256	256	250	252	32,000	252
2011-04-11	253	257	252	256	27,000	256
2011-04-08	245	249	244	247	25,000	247
2011-04-07	255	257	246	248	17,000	248
2011-04-06	256	263	256	259	14,000	259
2011-04-05	264	264	258	261	17,000	261
2011-04-04	267	268	260	263	44,000	263
2011-04-01	269	271	262	269	37,000	269
2011-03-31	259	269	259	269	31,000	269
2011-03-30	254	259	251	258	29,000	258
2011-03-29	253	254	247	253	28,000	253
2011-03-28	251	259	250	254	38,000	254
2011-03-25	255	255	247	252	55,000	252
2011-03-24	254	256	250	252	35,000	252
2011-03-23	260	263	252	254	48,000	254
2011-03-22	262	268	257	263	33,000	263
2011-03-18	262	262	239	255	72,000	255
2011-03-17	207	230	207	230	61,000	230
2011-03-16	208	222	208	216	61,000	216
2011-03-15	238	247	190	200	143,000	200
2011-03-14	227	275	227	245	87,000	245
2011-03-11	293	293	283	283	81,000	283
2011-03-10	297	297	290	293	36,000	293
2011-03-09	297	303	297	299	36,000	299
2011-03-08	296	298	292	297	36,000	297
2011-03-07	299	301	297	297	31,000	297
2011-03-04	305	305	298	299	36,000	299
2011-03-03	300	300	297	299	14,000	299
2011-03-02	301	302	297	297	36,000	297
2011-03-01	295	303	295	303	37,000	303
2011-02-28	300	300	284	297	57,000	297
2011-02-25	295	295	290	295	53,000	295
2011-02-24	302	304	295	295	60,000	295
2011-02-23	306	312	305	307	70,000	307
2011-02-22	317	317	306	311	78,000	311
2011-02-21	316	319	314	318	56,000	318
2011-02-18	321	321	314	315	55,000	315
2011-02-17	316	323	309	320	96,000	320
2011-02-16	305	317	305	312	97,000	312
2011-02-15	308	309	303	305	44,000	305
2011-02-14	305	310	300	306	82,000	306
2011-02-10	298	307	298	302	34,000	302
2011-02-09	303	304	297	304	43,000	304
2011-02-08	300	307	292	305	71,000	305
2011-02-07	298	299	297	298	28,000	298
2011-02-04	293	295	291	295	27,000	295
2011-02-03	295	295	291	293	19,000	293
2011-02-02	299	299	294	296	41,000	296
2011-02-01	290	292	290	292	13,000	292
2011-01-31	292	292	288	291	29,000	291
2011-01-28	299	299	293	295	28,000	295
2011-01-27	298	301	297	299	31,000	299
2011-01-26	297	302	292	301	62,000	301
2011-01-25	291	305	291	299	68,000	299
2011-01-24	290	294	288	292	59,000	292
2011-01-21	307	308	291	292	200,000	292
2011-01-20	305	314	304	310	139,000	310
2011-01-19	313	313	305	307	147,000	307
2011-01-18	293	311	288	309	517,000	309
2011-01-17	290	303	280	297	629,000	297
2011-01-14	270	272	268	268	63,000	268
2011-01-13	262	273	260	271	69,000	271
2011-01-12	256	263	256	262	88,000	262
2011-01-11	253	256	252	256	83,000	256
2011-01-07	251	251	250	250	18,000	250
2011-01-06	252	252	249	251	40,000	251
2011-01-05	248	252	247	252	28,000	252
2011-01-04	245	247	245	246	24,000	246

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