4992 北興化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 414 | 417 | 409 | 417 | 218,000 | 417 |
| 2014-12-29 | 403 | 420 | 400 | 414 | 728,000 | 414 |
| 2014-12-26 | 387 | 388 | 384 | 387 | 56,000 | 387 |
| 2014-12-25 | 380 | 385 | 379 | 379 | 66,000 | 379 |
| 2014-12-24 | 385 | 387 | 381 | 384 | 49,000 | 384 |
| 2014-12-22 | 377 | 384 | 374 | 380 | 48,000 | 380 |
| 2014-12-19 | 374 | 376 | 369 | 376 | 38,000 | 376 |
| 2014-12-18 | 373 | 376 | 367 | 368 | 46,000 | 368 |
| 2014-12-17 | 363 | 369 | 362 | 364 | 64,000 | 364 |
| 2014-12-16 | 367 | 368 | 365 | 365 | 40,000 | 365 |
| 2014-12-15 | 378 | 382 | 371 | 371 | 25,000 | 371 |
| 2014-12-12 | 374 | 380 | 373 | 375 | 71,000 | 375 |
| 2014-12-11 | 376 | 379 | 376 | 378 | 27,000 | 378 |
| 2014-12-10 | 385 | 385 | 382 | 382 | 48,000 | 382 |
| 2014-12-09 | 388 | 390 | 387 | 388 | 54,000 | 388 |
| 2014-12-08 | 391 | 394 | 391 | 392 | 33,000 | 392 |
| 2014-12-05 | 391 | 392 | 389 | 392 | 42,000 | 392 |
| 2014-12-04 | 391 | 392 | 390 | 392 | 45,000 | 392 |
| 2014-12-03 | 391 | 392 | 389 | 391 | 53,000 | 391 |
| 2014-12-02 | 389 | 391 | 388 | 389 | 33,000 | 389 |
| 2014-12-01 | 390 | 395 | 388 | 391 | 30,000 | 391 |
| 2014-11-28 | 387 | 390 | 387 | 390 | 26,000 | 390 |
| 2014-11-27 | 389 | 390 | 387 | 388 | 16,000 | 388 |
| 2014-11-26 | 387 | 391 | 386 | 389 | 98,000 | 389 |
| 2014-11-25 | 390 | 395 | 390 | 392 | 133,000 | 392 |
| 2014-11-21 | 390 | 391 | 385 | 389 | 80,000 | 389 |
| 2014-11-20 | 393 | 394 | 385 | 390 | 89,000 | 390 |
| 2014-11-19 | 390 | 393 | 388 | 393 | 57,000 | 393 |
| 2014-11-18 | 385 | 389 | 385 | 389 | 34,000 | 389 |
| 2014-11-17 | 387 | 388 | 385 | 385 | 48,000 | 385 |
| 2014-11-14 | 392 | 392 | 387 | 391 | 53,000 | 391 |
| 2014-11-13 | 380 | 392 | 380 | 391 | 63,000 | 391 |
| 2014-11-12 | 386 | 386 | 382 | 383 | 67,000 | 383 |
| 2014-11-11 | 381 | 388 | 381 | 383 | 42,000 | 383 |
| 2014-11-10 | 379 | 381 | 378 | 381 | 33,000 | 381 |
| 2014-11-07 | 385 | 385 | 374 | 377 | 111,000 | 377 |
| 2014-11-06 | 386 | 397 | 378 | 381 | 236,000 | 381 |
| 2014-11-05 | 378 | 385 | 375 | 384 | 54,000 | 384 |
| 2014-11-04 | 387 | 387 | 377 | 379 | 90,000 | 379 |
| 2014-10-31 | 370 | 376 | 370 | 376 | 72,000 | 376 |
| 2014-10-30 | 368 | 370 | 367 | 370 | 40,000 | 370 |
| 2014-10-29 | 367 | 371 | 363 | 366 | 36,000 | 366 |
| 2014-10-28 | 365 | 365 | 362 | 363 | 20,000 | 363 |
| 2014-10-27 | 366 | 366 | 362 | 363 | 35,000 | 363 |
| 2014-10-24 | 365 | 366 | 362 | 363 | 27,000 | 363 |
| 2014-10-23 | 363 | 363 | 359 | 361 | 11,000 | 361 |
| 2014-10-22 | 358 | 363 | 357 | 363 | 36,000 | 363 |
| 2014-10-21 | 358 | 359 | 352 | 352 | 42,000 | 352 |
| 2014-10-20 | 355 | 360 | 355 | 358 | 76,000 | 358 |
| 2014-10-17 | 360 | 360 | 349 | 350 | 111,000 | 350 |
| 2014-10-16 | 358 | 361 | 358 | 358 | 91,000 | 358 |
| 2014-10-15 | 367 | 367 | 363 | 367 | 68,000 | 367 |
| 2014-10-14 | 359 | 363 | 356 | 359 | 82,000 | 359 |
| 2014-10-10 | 358 | 367 | 356 | 367 | 193,000 | 367 |
| 2014-10-09 | 388 | 390 | 373 | 373 | 190,000 | 373 |
| 2014-10-08 | 390 | 390 | 385 | 387 | 222,000 | 387 |
| 2014-10-07 | 420 | 424 | 390 | 395 | 1,171,000 | 395 |
| 2014-10-06 | 387 | 391 | 384 | 385 | 105,000 | 385 |
| 2014-10-03 | 381 | 384 | 379 | 381 | 64,000 | 381 |
| 2014-10-02 | 381 | 385 | 380 | 381 | 48,000 | 381 |
| 2014-10-01 | 396 | 396 | 390 | 390 | 22,000 | 390 |
| 2014-09-30 | 395 | 395 | 387 | 394 | 34,000 | 394 |
| 2014-09-29 | 396 | 400 | 393 | 395 | 59,000 | 395 |
| 2014-09-26 | 392 | 396 | 392 | 395 | 26,000 | 395 |
| 2014-09-25 | 386 | 397 | 386 | 397 | 38,000 | 397 |
| 2014-09-24 | 394 | 394 | 392 | 393 | 25,000 | 393 |
| 2014-09-22 | 395 | 395 | 389 | 394 | 29,000 | 394 |
| 2014-09-19 | 394 | 395 | 387 | 395 | 44,000 | 395 |
| 2014-09-18 | 395 | 396 | 391 | 395 | 38,000 | 395 |
| 2014-09-17 | 395 | 399 | 393 | 394 | 42,000 | 394 |
| 2014-09-16 | 392 | 397 | 391 | 394 | 43,000 | 394 |
| 2014-09-12 | 393 | 393 | 391 | 392 | 44,000 | 392 |
| 2014-09-11 | 393 | 395 | 392 | 393 | 44,000 | 393 |
| 2014-09-10 | 388 | 392 | 382 | 390 | 44,000 | 390 |
| 2014-09-09 | 389 | 389 | 386 | 386 | 25,000 | 386 |
| 2014-09-08 | 385 | 388 | 385 | 388 | 40,000 | 388 |
| 2014-09-05 | 385 | 385 | 380 | 382 | 23,000 | 382 |
| 2014-09-04 | 387 | 387 | 379 | 382 | 34,000 | 382 |
| 2014-09-03 | 392 | 393 | 384 | 387 | 37,000 | 387 |
| 2014-09-02 | 391 | 394 | 390 | 391 | 38,000 | 391 |
| 2014-09-01 | 382 | 387 | 379 | 386 | 39,000 | 386 |
| 2014-08-29 | 375 | 378 | 374 | 378 | 53,000 | 378 |
| 2014-08-28 | 371 | 374 | 368 | 373 | 28,000 | 373 |
| 2014-08-27 | 368 | 371 | 368 | 371 | 17,000 | 371 |
| 2014-08-26 | 371 | 372 | 370 | 371 | 9,000 | 371 |
| 2014-08-25 | 369 | 370 | 367 | 370 | 8,000 | 370 |
| 2014-08-22 | 374 | 374 | 369 | 369 | 28,000 | 369 |
| 2014-08-21 | 372 | 375 | 372 | 374 | 14,000 | 374 |
| 2014-08-20 | 374 | 375 | 372 | 374 | 20,000 | 374 |
| 2014-08-19 | 374 | 374 | 372 | 373 | 12,000 | 373 |
| 2014-08-18 | 375 | 375 | 372 | 374 | 27,000 | 374 |
| 2014-08-15 | 374 | 375 | 371 | 374 | 44,000 | 374 |
| 2014-08-14 | 372 | 375 | 371 | 372 | 23,000 | 372 |
| 2014-08-13 | 371 | 372 | 371 | 371 | 6,000 | 371 |
| 2014-08-12 | 375 | 375 | 369 | 369 | 27,000 | 369 |
| 2014-08-11 | 370 | 376 | 363 | 371 | 44,000 | 371 |
| 2014-08-08 | 371 | 371 | 359 | 361 | 57,000 | 361 |
| 2014-08-07 | 365 | 368 | 365 | 368 | 19,000 | 368 |
| 2014-08-06 | 367 | 367 | 365 | 365 | 32,000 | 365 |
| 2014-08-05 | 365 | 374 | 365 | 370 | 48,000 | 370 |
| 2014-08-04 | 369 | 369 | 366 | 366 | 26,000 | 366 |
| 2014-08-01 | 370 | 373 | 365 | 373 | 56,000 | 373 |
| 2014-07-31 | 376 | 376 | 373 | 373 | 49,000 | 373 |
| 2014-07-30 | 375 | 379 | 374 | 376 | 83,000 | 376 |
| 2014-07-29 | 374 | 380 | 372 | 379 | 25,000 | 379 |
| 2014-07-28 | 377 | 377 | 373 | 373 | 70,000 | 373 |
| 2014-07-25 | 381 | 381 | 374 | 377 | 61,000 | 377 |
| 2014-07-24 | 386 | 386 | 375 | 378 | 59,000 | 378 |
| 2014-07-23 | 383 | 385 | 380 | 384 | 22,000 | 384 |
| 2014-07-22 | 377 | 381 | 376 | 381 | 41,000 | 381 |
| 2014-07-18 | 375 | 380 | 375 | 377 | 68,000 | 377 |
| 2014-07-17 | 386 | 388 | 383 | 387 | 47,000 | 387 |
| 2014-07-16 | 387 | 387 | 381 | 385 | 73,000 | 385 |
| 2014-07-15 | 381 | 388 | 381 | 387 | 114,000 | 387 |
| 2014-07-14 | 381 | 387 | 368 | 380 | 471,000 | 380 |
| 2014-07-11 | 397 | 413 | 397 | 413 | 205,000 | 413 |
| 2014-07-10 | 402 | 405 | 399 | 401 | 94,000 | 401 |
| 2014-07-09 | 407 | 407 | 392 | 398 | 114,000 | 398 |
| 2014-07-08 | 410 | 412 | 408 | 412 | 92,000 | 412 |
| 2014-07-07 | 410 | 410 | 405 | 408 | 114,000 | 408 |
| 2014-07-04 | 397 | 405 | 390 | 405 | 128,000 | 405 |
| 2014-07-03 | 391 | 404 | 391 | 395 | 97,000 | 395 |
| 2014-07-02 | 392 | 395 | 391 | 394 | 39,000 | 394 |
| 2014-07-01 | 393 | 394 | 389 | 392 | 80,000 | 392 |
| 2014-06-30 | 383 | 392 | 383 | 392 | 38,000 | 392 |
| 2014-06-27 | 390 | 390 | 380 | 385 | 46,000 | 385 |
| 2014-06-26 | 383 | 390 | 380 | 390 | 37,000 | 390 |
| 2014-06-25 | 392 | 392 | 371 | 383 | 52,000 | 383 |
| 2014-06-24 | 388 | 392 | 384 | 390 | 81,000 | 390 |
| 2014-06-23 | 390 | 390 | 385 | 386 | 67,000 | 386 |
| 2014-06-20 | 391 | 392 | 389 | 391 | 65,000 | 391 |
| 2014-06-19 | 390 | 393 | 389 | 391 | 67,000 | 391 |
| 2014-06-18 | 391 | 394 | 386 | 390 | 89,000 | 390 |
| 2014-06-17 | 385 | 391 | 385 | 391 | 50,000 | 391 |
| 2014-06-16 | 390 | 390 | 385 | 385 | 60,000 | 385 |
| 2014-06-13 | 378 | 386 | 378 | 385 | 133,000 | 385 |
| 2014-06-12 | 369 | 388 | 369 | 383 | 169,000 | 383 |
| 2014-06-11 | 363 | 371 | 363 | 369 | 54,000 | 369 |
| 2014-06-10 | 373 | 375 | 364 | 366 | 98,000 | 366 |
| 2014-06-09 | 365 | 375 | 363 | 368 | 200,000 | 368 |
| 2014-06-06 | 358 | 360 | 357 | 359 | 24,000 | 359 |
| 2014-06-05 | 358 | 362 | 357 | 358 | 58,000 | 358 |
| 2014-06-04 | 360 | 361 | 356 | 358 | 26,000 | 358 |
| 2014-06-03 | 363 | 363 | 358 | 359 | 60,000 | 359 |
| 2014-06-02 | 356 | 361 | 354 | 359 | 70,000 | 359 |
| 2014-05-30 | 352 | 355 | 352 | 353 | 39,000 | 353 |
| 2014-05-29 | 355 | 355 | 352 | 352 | 33,000 | 352 |
| 2014-05-28 | 355 | 357 | 354 | 356 | 47,000 | 356 |
| 2014-05-27 | 360 | 361 | 357 | 359 | 232,000 | 359 |
| 2014-05-26 | 353 | 354 | 348 | 354 | 184,000 | 354 |
| 2014-05-23 | 349 | 349 | 347 | 347 | 49,000 | 347 |
| 2014-05-22 | 341 | 348 | 339 | 347 | 49,000 | 347 |
| 2014-05-21 | 339 | 340 | 334 | 338 | 85,000 | 338 |
| 2014-05-20 | 335 | 343 | 335 | 341 | 86,000 | 341 |
| 2014-05-19 | 342 | 342 | 336 | 338 | 40,000 | 338 |
| 2014-05-16 | 342 | 344 | 341 | 342 | 33,000 | 342 |
| 2014-05-15 | 344 | 345 | 341 | 345 | 26,000 | 345 |
| 2014-05-14 | 343 | 347 | 343 | 345 | 12,000 | 345 |
| 2014-05-13 | 343 | 346 | 343 | 346 | 18,000 | 346 |
| 2014-05-12 | 349 | 349 | 343 | 343 | 44,000 | 343 |
| 2014-05-09 | 344 | 349 | 343 | 349 | 48,000 | 349 |
| 2014-05-08 | 345 | 345 | 342 | 344 | 30,000 | 344 |
| 2014-05-07 | 345 | 346 | 341 | 345 | 59,000 | 345 |
| 2014-05-02 | 348 | 348 | 345 | 348 | 34,000 | 348 |
| 2014-05-01 | 348 | 350 | 346 | 348 | 60,000 | 348 |
| 2014-04-30 | 343 | 346 | 342 | 345 | 38,000 | 345 |
| 2014-04-28 | 343 | 345 | 340 | 343 | 40,000 | 343 |
| 2014-04-25 | 341 | 345 | 341 | 345 | 33,000 | 345 |
| 2014-04-24 | 349 | 349 | 341 | 342 | 74,000 | 342 |
| 2014-04-23 | 343 | 350 | 343 | 349 | 86,000 | 349 |
| 2014-04-22 | 340 | 349 | 340 | 343 | 77,000 | 343 |
| 2014-04-21 | 340 | 342 | 338 | 339 | 48,000 | 339 |
| 2014-04-18 | 342 | 345 | 339 | 340 | 53,000 | 340 |
| 2014-04-17 | 342 | 342 | 338 | 340 | 41,000 | 340 |
| 2014-04-16 | 334 | 341 | 334 | 341 | 134,000 | 341 |
| 2014-04-15 | 357 | 357 | 334 | 336 | 585,000 | 336 |
| 2014-04-14 | 307 | 311 | 307 | 310 | 20,000 | 310 |
| 2014-04-11 | 306 | 313 | 301 | 311 | 31,000 | 311 |
| 2014-04-10 | 323 | 323 | 308 | 312 | 54,000 | 312 |
| 2014-04-09 | 324 | 324 | 317 | 318 | 29,000 | 318 |
| 2014-04-08 | 327 | 327 | 323 | 326 | 20,000 | 326 |
| 2014-04-07 | 329 | 331 | 329 | 331 | 11,000 | 331 |
| 2014-04-04 | 336 | 337 | 333 | 333 | 12,000 | 333 |
| 2014-04-03 | 337 | 338 | 332 | 336 | 32,000 | 336 |
| 2014-04-02 | 337 | 340 | 336 | 337 | 54,000 | 337 |
| 2014-04-01 | 329 | 336 | 326 | 336 | 48,000 | 336 |
| 2014-03-31 | 326 | 329 | 326 | 329 | 31,000 | 329 |
| 2014-03-28 | 320 | 327 | 320 | 327 | 20,000 | 327 |
| 2014-03-27 | 322 | 322 | 315 | 320 | 18,000 | 320 |
| 2014-03-26 | 327 | 327 | 313 | 322 | 47,000 | 322 |
| 2014-03-25 | 324 | 325 | 320 | 324 | 44,000 | 324 |
| 2014-03-24 | 305 | 328 | 305 | 319 | 66,000 | 319 |
| 2014-03-20 | 320 | 320 | 307 | 307 | 70,000 | 307 |
| 2014-03-19 | 318 | 319 | 315 | 317 | 30,000 | 317 |
| 2014-03-18 | 314 | 315 | 312 | 315 | 26,000 | 315 |
| 2014-03-17 | 314 | 315 | 306 | 309 | 44,000 | 309 |
| 2014-03-14 | 321 | 341 | 312 | 312 | 285,000 | 312 |
| 2014-03-13 | 329 | 329 | 324 | 325 | 24,000 | 325 |
| 2014-03-12 | 330 | 330 | 325 | 329 | 27,000 | 329 |
| 2014-03-11 | 333 | 333 | 329 | 331 | 31,000 | 331 |
| 2014-03-10 | 336 | 337 | 329 | 330 | 49,000 | 330 |
| 2014-03-07 | 337 | 343 | 334 | 339 | 85,000 | 339 |
| 2014-03-06 | 335 | 340 | 330 | 339 | 94,000 | 339 |
| 2014-03-05 | 328 | 331 | 328 | 329 | 24,000 | 329 |
| 2014-03-04 | 323 | 327 | 322 | 327 | 27,000 | 327 |
| 2014-03-03 | 318 | 324 | 315 | 324 | 64,000 | 324 |
| 2014-02-28 | 334 | 334 | 323 | 325 | 66,000 | 325 |
| 2014-02-27 | 336 | 336 | 332 | 334 | 57,000 | 334 |
| 2014-02-26 | 342 | 345 | 337 | 337 | 145,000 | 337 |
| 2014-02-25 | 334 | 339 | 333 | 339 | 49,000 | 339 |
| 2014-02-24 | 331 | 334 | 328 | 332 | 48,000 | 332 |
| 2014-02-21 | 330 | 332 | 327 | 331 | 55,000 | 331 |
| 2014-02-20 | 332 | 337 | 323 | 327 | 91,000 | 327 |
| 2014-02-19 | 332 | 333 | 328 | 331 | 42,000 | 331 |
| 2014-02-18 | 331 | 335 | 326 | 330 | 81,000 | 330 |
| 2014-02-17 | 323 | 331 | 318 | 328 | 43,000 | 328 |
| 2014-02-14 | 338 | 338 | 316 | 325 | 135,000 | 325 |
| 2014-02-13 | 343 | 343 | 332 | 332 | 101,000 | 332 |
| 2014-02-12 | 343 | 347 | 340 | 343 | 95,000 | 343 |
| 2014-02-10 | 328 | 345 | 328 | 342 | 261,000 | 342 |
| 2014-02-07 | 323 | 332 | 323 | 328 | 179,000 | 328 |
| 2014-02-06 | 314 | 338 | 314 | 331 | 169,000 | 331 |
| 2014-02-05 | 320 | 323 | 310 | 314 | 180,000 | 314 |
| 2014-02-04 | 313 | 361 | 310 | 312 | 671,000 | 312 |
| 2014-02-03 | 335 | 338 | 329 | 333 | 309,000 | 333 |
| 2014-01-31 | 353 | 353 | 336 | 344 | 680,000 | 344 |
| 2014-01-30 | 369 | 369 | 347 | 355 | 1,206,000 | 355 |
| 2014-01-29 | 376 | 384 | 366 | 379 | 2,432,000 | 379 |
| 2014-01-28 | 380 | 458 | 379 | 380 | 18,079,000 | 380 |
| 2014-01-27 | 297 | 380 | 297 | 380 | 1,050,000 | 380 |
| 2014-01-24 | 304 | 304 | 299 | 300 | 81,000 | 300 |
| 2014-01-23 | 307 | 312 | 307 | 308 | 78,000 | 308 |
| 2014-01-22 | 306 | 311 | 306 | 308 | 48,000 | 308 |
| 2014-01-21 | 304 | 310 | 304 | 306 | 101,000 | 306 |
| 2014-01-20 | 302 | 303 | 301 | 302 | 35,000 | 302 |
| 2014-01-17 | 300 | 303 | 298 | 302 | 73,000 | 302 |
| 2014-01-16 | 300 | 302 | 299 | 301 | 36,000 | 301 |
| 2014-01-15 | 294 | 300 | 294 | 299 | 78,000 | 299 |
| 2014-01-14 | 297 | 297 | 290 | 294 | 38,000 | 294 |
| 2014-01-10 | 297 | 300 | 295 | 299 | 20,000 | 299 |
| 2014-01-09 | 304 | 304 | 297 | 297 | 53,000 | 297 |
| 2014-01-08 | 295 | 304 | 295 | 302 | 82,000 | 302 |
| 2014-01-07 | 294 | 298 | 294 | 295 | 42,000 | 295 |
| 2014-01-06 | 292 | 294 | 291 | 294 | 28,000 | 294 |
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
