4992 北興化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 435 | 440 | 435 | 437 | 28,000 | 437 |
| 2015-12-29 | 437 | 440 | 433 | 434 | 28,000 | 434 |
| 2015-12-28 | 419 | 441 | 418 | 437 | 58,000 | 437 |
| 2015-12-25 | 428 | 428 | 420 | 423 | 75,000 | 423 |
| 2015-12-24 | 431 | 435 | 429 | 431 | 59,000 | 431 |
| 2015-12-22 | 440 | 440 | 429 | 431 | 44,000 | 431 |
| 2015-12-21 | 441 | 444 | 418 | 437 | 98,000 | 437 |
| 2015-12-18 | 450 | 451 | 444 | 444 | 70,000 | 444 |
| 2015-12-17 | 453 | 453 | 444 | 446 | 83,000 | 446 |
| 2015-12-16 | 446 | 455 | 441 | 446 | 82,000 | 446 |
| 2015-12-15 | 459 | 460 | 445 | 446 | 85,000 | 446 |
| 2015-12-14 | 460 | 465 | 452 | 457 | 108,000 | 457 |
| 2015-12-11 | 466 | 480 | 466 | 474 | 67,000 | 474 |
| 2015-12-10 | 474 | 476 | 470 | 470 | 86,000 | 470 |
| 2015-12-09 | 492 | 492 | 479 | 482 | 84,000 | 482 |
| 2015-12-08 | 493 | 497 | 489 | 493 | 82,000 | 493 |
| 2015-12-07 | 488 | 497 | 487 | 490 | 135,000 | 490 |
| 2015-12-04 | 477 | 480 | 476 | 480 | 49,000 | 480 |
| 2015-12-03 | 493 | 493 | 482 | 485 | 92,000 | 485 |
| 2015-12-02 | 497 | 497 | 488 | 493 | 138,000 | 493 |
| 2015-12-01 | 478 | 497 | 478 | 494 | 275,000 | 494 |
| 2015-11-30 | 474 | 474 | 470 | 470 | 22,000 | 470 |
| 2015-11-27 | 474 | 474 | 469 | 472 | 21,000 | 472 |
| 2015-11-26 | 467 | 474 | 467 | 474 | 121,000 | 474 |
| 2015-11-25 | 470 | 473 | 466 | 471 | 255,000 | 471 |
| 2015-11-24 | 463 | 470 | 462 | 467 | 72,000 | 467 |
| 2015-11-20 | 455 | 466 | 452 | 463 | 114,000 | 463 |
| 2015-11-19 | 467 | 467 | 460 | 463 | 48,000 | 463 |
| 2015-11-18 | 473 | 473 | 463 | 464 | 110,000 | 464 |
| 2015-11-17 | 470 | 475 | 469 | 471 | 43,000 | 471 |
| 2015-11-16 | 471 | 471 | 467 | 467 | 46,000 | 467 |
| 2015-11-13 | 464 | 473 | 463 | 473 | 118,000 | 473 |
| 2015-11-12 | 464 | 467 | 464 | 467 | 52,000 | 467 |
| 2015-11-11 | 460 | 467 | 460 | 465 | 48,000 | 465 |
| 2015-11-10 | 457 | 462 | 456 | 460 | 37,000 | 460 |
| 2015-11-09 | 455 | 464 | 454 | 463 | 52,000 | 463 |
| 2015-11-06 | 452 | 456 | 452 | 454 | 37,000 | 454 |
| 2015-11-05 | 451 | 456 | 451 | 453 | 48,000 | 453 |
| 2015-11-04 | 455 | 456 | 452 | 454 | 55,000 | 454 |
| 2015-11-02 | 455 | 459 | 450 | 452 | 29,000 | 452 |
| 2015-10-30 | 453 | 457 | 453 | 455 | 29,000 | 455 |
| 2015-10-29 | 457 | 458 | 454 | 456 | 28,000 | 456 |
| 2015-10-28 | 455 | 457 | 451 | 456 | 37,000 | 456 |
| 2015-10-27 | 455 | 458 | 451 | 451 | 20,000 | 451 |
| 2015-10-26 | 471 | 471 | 454 | 454 | 71,000 | 454 |
| 2015-10-23 | 468 | 468 | 461 | 465 | 28,000 | 465 |
| 2015-10-22 | 460 | 467 | 457 | 464 | 32,000 | 464 |
| 2015-10-21 | 450 | 460 | 439 | 460 | 86,000 | 460 |
| 2015-10-20 | 454 | 460 | 444 | 445 | 34,000 | 445 |
| 2015-10-19 | 453 | 455 | 445 | 449 | 39,000 | 449 |
| 2015-10-16 | 455 | 460 | 452 | 453 | 27,000 | 453 |
| 2015-10-15 | 447 | 455 | 447 | 454 | 49,000 | 454 |
| 2015-10-14 | 452 | 460 | 452 | 455 | 47,000 | 455 |
| 2015-10-13 | 465 | 467 | 456 | 457 | 70,000 | 457 |
| 2015-10-09 | 464 | 470 | 464 | 468 | 41,000 | 468 |
| 2015-10-08 | 462 | 470 | 459 | 464 | 74,000 | 464 |
| 2015-10-07 | 452 | 474 | 450 | 468 | 163,000 | 468 |
| 2015-10-06 | 480 | 482 | 456 | 460 | 467,000 | 460 |
| 2015-10-05 | 457 | 465 | 449 | 461 | 185,000 | 461 |
| 2015-10-02 | 430 | 437 | 428 | 437 | 42,000 | 437 |
| 2015-10-01 | 431 | 433 | 416 | 429 | 61,000 | 429 |
| 2015-09-30 | 423 | 430 | 423 | 428 | 47,000 | 428 |
| 2015-09-29 | 434 | 435 | 423 | 423 | 72,000 | 423 |
| 2015-09-28 | 422 | 435 | 422 | 428 | 55,000 | 428 |
| 2015-09-25 | 422 | 435 | 413 | 430 | 56,000 | 430 |
| 2015-09-24 | 430 | 430 | 424 | 426 | 76,000 | 426 |
| 2015-09-18 | 448 | 448 | 429 | 439 | 44,000 | 439 |
| 2015-09-17 | 440 | 450 | 436 | 448 | 34,000 | 448 |
| 2015-09-16 | 433 | 438 | 424 | 432 | 27,000 | 432 |
| 2015-09-15 | 444 | 444 | 433 | 433 | 26,000 | 433 |
| 2015-09-14 | 440 | 443 | 434 | 439 | 38,000 | 439 |
| 2015-09-11 | 430 | 436 | 428 | 432 | 55,000 | 432 |
| 2015-09-10 | 435 | 435 | 417 | 421 | 61,000 | 421 |
| 2015-09-09 | 422 | 440 | 417 | 440 | 62,000 | 440 |
| 2015-09-08 | 413 | 416 | 408 | 409 | 52,000 | 409 |
| 2015-09-07 | 418 | 422 | 393 | 418 | 77,000 | 418 |
| 2015-09-04 | 431 | 431 | 412 | 418 | 68,000 | 418 |
| 2015-09-03 | 435 | 451 | 423 | 435 | 81,000 | 435 |
| 2015-09-02 | 411 | 440 | 411 | 433 | 116,000 | 433 |
| 2015-09-01 | 414 | 449 | 412 | 435 | 257,000 | 435 |
| 2015-08-31 | 411 | 417 | 407 | 414 | 63,000 | 414 |
| 2015-08-28 | 401 | 415 | 401 | 406 | 103,000 | 406 |
| 2015-08-27 | 400 | 404 | 393 | 393 | 48,000 | 393 |
| 2015-08-26 | 380 | 396 | 377 | 389 | 188,000 | 389 |
| 2015-08-25 | 363 | 399 | 359 | 375 | 183,000 | 375 |
| 2015-08-24 | 430 | 434 | 401 | 403 | 113,000 | 403 |
| 2015-08-21 | 449 | 453 | 442 | 442 | 77,000 | 442 |
| 2015-08-20 | 467 | 467 | 460 | 460 | 29,000 | 460 |
| 2015-08-19 | 470 | 470 | 465 | 465 | 24,000 | 465 |
| 2015-08-18 | 466 | 472 | 465 | 470 | 44,000 | 470 |
| 2015-08-17 | 459 | 464 | 459 | 463 | 30,000 | 463 |
| 2015-08-14 | 461 | 462 | 455 | 459 | 63,000 | 459 |
| 2015-08-13 | 461 | 461 | 455 | 457 | 36,000 | 457 |
| 2015-08-12 | 453 | 459 | 452 | 456 | 61,000 | 456 |
| 2015-08-11 | 458 | 462 | 453 | 453 | 64,000 | 453 |
| 2015-08-10 | 454 | 458 | 452 | 458 | 73,000 | 458 |
| 2015-08-07 | 459 | 461 | 455 | 458 | 38,000 | 458 |
| 2015-08-06 | 463 | 463 | 457 | 459 | 70,000 | 459 |
| 2015-08-05 | 468 | 468 | 456 | 457 | 85,000 | 457 |
| 2015-08-04 | 467 | 469 | 466 | 468 | 29,000 | 468 |
| 2015-08-03 | 471 | 471 | 464 | 469 | 52,000 | 469 |
| 2015-07-31 | 471 | 475 | 470 | 472 | 69,000 | 472 |
| 2015-07-30 | 470 | 474 | 470 | 472 | 65,000 | 472 |
| 2015-07-29 | 473 | 473 | 466 | 471 | 42,000 | 471 |
| 2015-07-28 | 462 | 471 | 461 | 470 | 82,000 | 470 |
| 2015-07-27 | 476 | 476 | 460 | 461 | 75,000 | 461 |
| 2015-07-24 | 478 | 481 | 476 | 478 | 47,000 | 478 |
| 2015-07-23 | 481 | 482 | 478 | 479 | 62,000 | 479 |
| 2015-07-22 | 485 | 485 | 478 | 478 | 87,000 | 478 |
| 2015-07-21 | 485 | 488 | 482 | 487 | 70,000 | 487 |
| 2015-07-17 | 483 | 487 | 480 | 485 | 70,000 | 485 |
| 2015-07-16 | 483 | 483 | 476 | 481 | 75,000 | 481 |
| 2015-07-15 | 481 | 483 | 474 | 477 | 105,000 | 477 |
| 2015-07-14 | 483 | 483 | 474 | 481 | 148,000 | 481 |
| 2015-07-13 | 493 | 500 | 474 | 476 | 478,000 | 476 |
| 2015-07-10 | 490 | 491 | 475 | 481 | 157,000 | 481 |
| 2015-07-09 | 467 | 488 | 451 | 484 | 261,000 | 484 |
| 2015-07-08 | 502 | 507 | 480 | 483 | 151,000 | 483 |
| 2015-07-07 | 502 | 516 | 502 | 507 | 51,000 | 507 |
| 2015-07-06 | 511 | 511 | 495 | 500 | 88,000 | 500 |
| 2015-07-03 | 510 | 514 | 507 | 509 | 43,000 | 509 |
| 2015-07-02 | 509 | 526 | 509 | 518 | 112,000 | 518 |
| 2015-07-01 | 515 | 516 | 507 | 508 | 62,000 | 508 |
| 2015-06-30 | 499 | 516 | 499 | 516 | 80,000 | 516 |
| 2015-06-29 | 510 | 512 | 491 | 502 | 114,000 | 502 |
| 2015-06-26 | 519 | 524 | 516 | 523 | 82,000 | 523 |
| 2015-06-25 | 520 | 533 | 516 | 521 | 156,000 | 521 |
| 2015-06-24 | 510 | 525 | 510 | 520 | 164,000 | 520 |
| 2015-06-23 | 506 | 509 | 503 | 508 | 110,000 | 508 |
| 2015-06-22 | 500 | 508 | 498 | 498 | 62,000 | 498 |
| 2015-06-19 | 495 | 509 | 490 | 507 | 178,000 | 507 |
| 2015-06-18 | 492 | 494 | 490 | 490 | 91,000 | 490 |
| 2015-06-17 | 486 | 494 | 485 | 492 | 56,000 | 492 |
| 2015-06-16 | 493 | 493 | 485 | 486 | 68,000 | 486 |
| 2015-06-15 | 489 | 497 | 489 | 495 | 58,000 | 495 |
| 2015-06-12 | 492 | 496 | 487 | 494 | 134,000 | 494 |
| 2015-06-11 | 495 | 499 | 491 | 492 | 74,000 | 492 |
| 2015-06-10 | 478 | 496 | 478 | 491 | 185,000 | 491 |
| 2015-06-09 | 484 | 486 | 476 | 478 | 102,000 | 478 |
| 2015-06-08 | 481 | 488 | 480 | 486 | 65,000 | 486 |
| 2015-06-05 | 471 | 482 | 471 | 481 | 60,000 | 481 |
| 2015-06-04 | 473 | 482 | 469 | 476 | 76,000 | 476 |
| 2015-06-03 | 472 | 477 | 463 | 473 | 94,000 | 473 |
| 2015-06-02 | 485 | 485 | 472 | 475 | 114,000 | 475 |
| 2015-06-01 | 477 | 485 | 476 | 484 | 88,000 | 484 |
| 2015-05-29 | 470 | 476 | 466 | 474 | 126,000 | 474 |
| 2015-05-28 | 463 | 472 | 459 | 470 | 242,000 | 470 |
| 2015-05-27 | 465 | 470 | 450 | 455 | 234,000 | 455 |
| 2015-05-26 | 444 | 448 | 443 | 445 | 192,000 | 445 |
| 2015-05-25 | 447 | 447 | 443 | 444 | 36,000 | 444 |
| 2015-05-22 | 443 | 446 | 442 | 442 | 21,000 | 442 |
| 2015-05-21 | 442 | 447 | 442 | 443 | 33,000 | 443 |
| 2015-05-20 | 444 | 445 | 442 | 444 | 61,000 | 444 |
| 2015-05-19 | 443 | 444 | 440 | 443 | 23,000 | 443 |
| 2015-05-18 | 444 | 444 | 439 | 443 | 26,000 | 443 |
| 2015-05-15 | 438 | 445 | 438 | 441 | 13,000 | 441 |
| 2015-05-14 | 439 | 440 | 436 | 438 | 21,000 | 438 |
| 2015-05-13 | 442 | 442 | 438 | 440 | 30,000 | 440 |
| 2015-05-12 | 437 | 441 | 437 | 439 | 26,000 | 439 |
| 2015-05-11 | 437 | 440 | 436 | 436 | 60,000 | 436 |
| 2015-05-08 | 434 | 440 | 434 | 440 | 53,000 | 440 |
| 2015-05-07 | 436 | 439 | 434 | 434 | 32,000 | 434 |
| 2015-05-01 | 441 | 441 | 428 | 435 | 115,000 | 435 |
| 2015-04-30 | 449 | 449 | 439 | 441 | 34,000 | 441 |
| 2015-04-28 | 446 | 450 | 443 | 450 | 37,000 | 450 |
| 2015-04-27 | 444 | 448 | 442 | 446 | 34,000 | 446 |
| 2015-04-24 | 439 | 445 | 439 | 444 | 26,000 | 444 |
| 2015-04-23 | 443 | 445 | 440 | 440 | 59,000 | 440 |
| 2015-04-22 | 447 | 451 | 440 | 441 | 56,000 | 441 |
| 2015-04-21 | 439 | 449 | 436 | 446 | 89,000 | 446 |
| 2015-04-20 | 430 | 440 | 430 | 436 | 31,000 | 436 |
| 2015-04-17 | 432 | 436 | 432 | 434 | 51,000 | 434 |
| 2015-04-16 | 434 | 436 | 434 | 435 | 19,000 | 435 |
| 2015-04-15 | 438 | 438 | 432 | 434 | 48,000 | 434 |
| 2015-04-14 | 437 | 438 | 433 | 438 | 36,000 | 438 |
| 2015-04-13 | 438 | 438 | 433 | 433 | 54,000 | 433 |
| 2015-04-10 | 444 | 444 | 437 | 438 | 76,000 | 438 |
| 2015-04-09 | 441 | 445 | 437 | 444 | 123,000 | 444 |
| 2015-04-08 | 443 | 446 | 441 | 442 | 241,000 | 442 |
| 2015-04-07 | 455 | 457 | 440 | 443 | 636,000 | 443 |
| 2015-04-06 | 405 | 416 | 405 | 411 | 52,000 | 411 |
| 2015-04-03 | 402 | 404 | 402 | 403 | 17,000 | 403 |
| 2015-04-02 | 404 | 405 | 401 | 402 | 41,000 | 402 |
| 2015-04-01 | 405 | 405 | 401 | 402 | 48,000 | 402 |
| 2015-03-31 | 411 | 411 | 405 | 406 | 25,000 | 406 |
| 2015-03-30 | 409 | 409 | 404 | 405 | 26,000 | 405 |
| 2015-03-27 | 406 | 410 | 404 | 404 | 37,000 | 404 |
| 2015-03-26 | 409 | 409 | 405 | 406 | 13,000 | 406 |
| 2015-03-25 | 409 | 409 | 405 | 407 | 23,000 | 407 |
| 2015-03-24 | 411 | 411 | 407 | 408 | 22,000 | 408 |
| 2015-03-23 | 407 | 411 | 407 | 409 | 16,000 | 409 |
| 2015-03-20 | 405 | 405 | 402 | 405 | 38,000 | 405 |
| 2015-03-19 | 407 | 407 | 403 | 404 | 17,000 | 404 |
| 2015-03-18 | 409 | 409 | 404 | 406 | 24,000 | 406 |
| 2015-03-17 | 410 | 410 | 405 | 407 | 27,000 | 407 |
| 2015-03-16 | 407 | 407 | 405 | 405 | 16,000 | 405 |
| 2015-03-13 | 407 | 409 | 407 | 407 | 51,000 | 407 |
| 2015-03-12 | 408 | 410 | 406 | 407 | 45,000 | 407 |
| 2015-03-11 | 404 | 405 | 402 | 404 | 35,000 | 404 |
| 2015-03-10 | 402 | 406 | 400 | 402 | 31,000 | 402 |
| 2015-03-09 | 403 | 403 | 399 | 399 | 33,000 | 399 |
| 2015-03-06 | 404 | 410 | 404 | 408 | 19,000 | 408 |
| 2015-03-05 | 403 | 406 | 401 | 402 | 27,000 | 402 |
| 2015-03-04 | 405 | 406 | 403 | 403 | 25,000 | 403 |
| 2015-03-03 | 413 | 414 | 405 | 405 | 40,000 | 405 |
| 2015-03-02 | 413 | 415 | 409 | 409 | 37,000 | 409 |
| 2015-02-27 | 415 | 415 | 413 | 414 | 34,000 | 414 |
| 2015-02-26 | 411 | 419 | 410 | 417 | 42,000 | 417 |
| 2015-02-25 | 411 | 413 | 409 | 411 | 21,000 | 411 |
| 2015-02-24 | 415 | 415 | 407 | 412 | 32,000 | 412 |
| 2015-02-23 | 423 | 424 | 414 | 415 | 46,000 | 415 |
| 2015-02-20 | 422 | 426 | 420 | 423 | 50,000 | 423 |
| 2015-02-19 | 423 | 423 | 419 | 422 | 38,000 | 422 |
| 2015-02-18 | 420 | 423 | 417 | 420 | 38,000 | 420 |
| 2015-02-17 | 414 | 427 | 412 | 415 | 100,000 | 415 |
| 2015-02-16 | 414 | 419 | 413 | 417 | 35,000 | 417 |
| 2015-02-13 | 418 | 423 | 415 | 422 | 62,000 | 422 |
| 2015-02-12 | 411 | 416 | 406 | 412 | 68,000 | 412 |
| 2015-02-10 | 408 | 411 | 407 | 408 | 51,000 | 408 |
| 2015-02-09 | 405 | 408 | 405 | 408 | 16,000 | 408 |
| 2015-02-06 | 405 | 406 | 404 | 405 | 16,000 | 405 |
| 2015-02-05 | 406 | 407 | 399 | 402 | 50,000 | 402 |
| 2015-02-04 | 405 | 410 | 403 | 406 | 49,000 | 406 |
| 2015-02-03 | 414 | 414 | 403 | 404 | 51,000 | 404 |
| 2015-02-02 | 412 | 413 | 408 | 413 | 46,000 | 413 |
| 2015-01-30 | 407 | 414 | 407 | 413 | 48,000 | 413 |
| 2015-01-29 | 409 | 413 | 407 | 407 | 50,000 | 407 |
| 2015-01-28 | 406 | 413 | 405 | 413 | 68,000 | 413 |
| 2015-01-27 | 411 | 413 | 407 | 411 | 57,000 | 411 |
| 2015-01-26 | 407 | 413 | 407 | 411 | 45,000 | 411 |
| 2015-01-23 | 406 | 414 | 406 | 411 | 59,000 | 411 |
| 2015-01-22 | 406 | 406 | 403 | 406 | 29,000 | 406 |
| 2015-01-21 | 408 | 408 | 404 | 406 | 65,000 | 406 |
| 2015-01-20 | 411 | 411 | 400 | 405 | 66,000 | 405 |
| 2015-01-19 | 413 | 413 | 402 | 411 | 44,000 | 411 |
| 2015-01-16 | 401 | 408 | 399 | 405 | 116,000 | 405 |
| 2015-01-15 | 423 | 430 | 408 | 408 | 283,000 | 408 |
| 2015-01-14 | 449 | 452 | 441 | 447 | 161,000 | 447 |
| 2015-01-13 | 430 | 445 | 425 | 444 | 142,000 | 444 |
| 2015-01-09 | 432 | 435 | 428 | 433 | 100,000 | 433 |
| 2015-01-08 | 422 | 433 | 422 | 431 | 132,000 | 431 |
| 2015-01-07 | 413 | 424 | 413 | 422 | 86,000 | 422 |
| 2015-01-06 | 418 | 426 | 416 | 421 | 122,000 | 421 |
| 2015-01-05 | 420 | 432 | 418 | 426 | 282,000 | 426 |
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
