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
2015-12-3043544043543728,000437
2015-12-2943744043343428,000434
2015-12-2841944141843758,000437
2015-12-2542842842042375,000423
2015-12-2443143542943159,000431
2015-12-2244044042943144,000431
2015-12-2144144441843798,000437
2015-12-1845045144444470,000444
2015-12-1745345344444683,000446
2015-12-1644645544144682,000446
2015-12-1545946044544685,000446
2015-12-14460465452457108,000457
2015-12-1146648046647467,000474
2015-12-1047447647047086,000470
2015-12-0949249247948284,000482
2015-12-0849349748949382,000493
2015-12-07488497487490135,000490
2015-12-0447748047648049,000480
2015-12-0349349348248592,000485
2015-12-02497497488493138,000493
2015-12-01478497478494275,000494
2015-11-3047447447047022,000470
2015-11-2747447446947221,000472
2015-11-26467474467474121,000474
2015-11-25470473466471255,000471
2015-11-2446347046246772,000467
2015-11-20455466452463114,000463
2015-11-1946746746046348,000463
2015-11-18473473463464110,000464
2015-11-1747047546947143,000471
2015-11-1647147146746746,000467
2015-11-13464473463473118,000473
2015-11-1246446746446752,000467
2015-11-1146046746046548,000465
2015-11-1045746245646037,000460
2015-11-0945546445446352,000463
2015-11-0645245645245437,000454
2015-11-0545145645145348,000453
2015-11-0445545645245455,000454
2015-11-0245545945045229,000452
2015-10-3045345745345529,000455
2015-10-2945745845445628,000456
2015-10-2845545745145637,000456
2015-10-2745545845145120,000451
2015-10-2647147145445471,000454
2015-10-2346846846146528,000465
2015-10-2246046745746432,000464
2015-10-2145046043946086,000460
2015-10-2045446044444534,000445
2015-10-1945345544544939,000449
2015-10-1645546045245327,000453
2015-10-1544745544745449,000454
2015-10-1445246045245547,000455
2015-10-1346546745645770,000457
2015-10-0946447046446841,000468
2015-10-0846247045946474,000464
2015-10-07452474450468163,000468
2015-10-06480482456460467,000460
2015-10-05457465449461185,000461
2015-10-0243043742843742,000437
2015-10-0143143341642961,000429
2015-09-3042343042342847,000428
2015-09-2943443542342372,000423
2015-09-2842243542242855,000428
2015-09-2542243541343056,000430
2015-09-2443043042442676,000426
2015-09-1844844842943944,000439
2015-09-1744045043644834,000448
2015-09-1643343842443227,000432
2015-09-1544444443343326,000433
2015-09-1444044343443938,000439
2015-09-1143043642843255,000432
2015-09-1043543541742161,000421
2015-09-0942244041744062,000440
2015-09-0841341640840952,000409
2015-09-0741842239341877,000418
2015-09-0443143141241868,000418
2015-09-0343545142343581,000435
2015-09-02411440411433116,000433
2015-09-01414449412435257,000435
2015-08-3141141740741463,000414
2015-08-28401415401406103,000406
2015-08-2740040439339348,000393
2015-08-26380396377389188,000389
2015-08-25363399359375183,000375
2015-08-24430434401403113,000403
2015-08-2144945344244277,000442
2015-08-2046746746046029,000460
2015-08-1947047046546524,000465
2015-08-1846647246547044,000470
2015-08-1745946445946330,000463
2015-08-1446146245545963,000459
2015-08-1346146145545736,000457
2015-08-1245345945245661,000456
2015-08-1145846245345364,000453
2015-08-1045445845245873,000458
2015-08-0745946145545838,000458
2015-08-0646346345745970,000459
2015-08-0546846845645785,000457
2015-08-0446746946646829,000468
2015-08-0347147146446952,000469
2015-07-3147147547047269,000472
2015-07-3047047447047265,000472
2015-07-2947347346647142,000471
2015-07-2846247146147082,000470
2015-07-2747647646046175,000461
2015-07-2447848147647847,000478
2015-07-2348148247847962,000479
2015-07-2248548547847887,000478
2015-07-2148548848248770,000487
2015-07-1748348748048570,000485
2015-07-1648348347648175,000481
2015-07-15481483474477105,000477
2015-07-14483483474481148,000481
2015-07-13493500474476478,000476
2015-07-10490491475481157,000481
2015-07-09467488451484261,000484
2015-07-08502507480483151,000483
2015-07-0750251650250751,000507
2015-07-0651151149550088,000500
2015-07-0351051450750943,000509
2015-07-02509526509518112,000518
2015-07-0151551650750862,000508
2015-06-3049951649951680,000516
2015-06-29510512491502114,000502
2015-06-2651952451652382,000523
2015-06-25520533516521156,000521
2015-06-24510525510520164,000520
2015-06-23506509503508110,000508
2015-06-2250050849849862,000498
2015-06-19495509490507178,000507
2015-06-1849249449049091,000490
2015-06-1748649448549256,000492
2015-06-1649349348548668,000486
2015-06-1548949748949558,000495
2015-06-12492496487494134,000494
2015-06-1149549949149274,000492
2015-06-10478496478491185,000491
2015-06-09484486476478102,000478
2015-06-0848148848048665,000486
2015-06-0547148247148160,000481
2015-06-0447348246947676,000476
2015-06-0347247746347394,000473
2015-06-02485485472475114,000475
2015-06-0147748547648488,000484
2015-05-29470476466474126,000474
2015-05-28463472459470242,000470
2015-05-27465470450455234,000455
2015-05-26444448443445192,000445
2015-05-2544744744344436,000444
2015-05-2244344644244221,000442
2015-05-2144244744244333,000443
2015-05-2044444544244461,000444
2015-05-1944344444044323,000443
2015-05-1844444443944326,000443
2015-05-1543844543844113,000441
2015-05-1443944043643821,000438
2015-05-1344244243844030,000440
2015-05-1243744143743926,000439
2015-05-1143744043643660,000436
2015-05-0843444043444053,000440
2015-05-0743643943443432,000434
2015-05-01441441428435115,000435
2015-04-3044944943944134,000441
2015-04-2844645044345037,000450
2015-04-2744444844244634,000446
2015-04-2443944543944426,000444
2015-04-2344344544044059,000440
2015-04-2244745144044156,000441
2015-04-2143944943644689,000446
2015-04-2043044043043631,000436
2015-04-1743243643243451,000434
2015-04-1643443643443519,000435
2015-04-1543843843243448,000434
2015-04-1443743843343836,000438
2015-04-1343843843343354,000433
2015-04-1044444443743876,000438
2015-04-09441445437444123,000444
2015-04-08443446441442241,000442
2015-04-07455457440443636,000443
2015-04-0640541640541152,000411
2015-04-0340240440240317,000403
2015-04-0240440540140241,000402
2015-04-0140540540140248,000402
2015-03-3141141140540625,000406
2015-03-3040940940440526,000405
2015-03-2740641040440437,000404
2015-03-2640940940540613,000406
2015-03-2540940940540723,000407
2015-03-2441141140740822,000408
2015-03-2340741140740916,000409
2015-03-2040540540240538,000405
2015-03-1940740740340417,000404
2015-03-1840940940440624,000406
2015-03-1741041040540727,000407
2015-03-1640740740540516,000405
2015-03-1340740940740751,000407
2015-03-1240841040640745,000407
2015-03-1140440540240435,000404
2015-03-1040240640040231,000402
2015-03-0940340339939933,000399
2015-03-0640441040440819,000408
2015-03-0540340640140227,000402
2015-03-0440540640340325,000403
2015-03-0341341440540540,000405
2015-03-0241341540940937,000409
2015-02-2741541541341434,000414
2015-02-2641141941041742,000417
2015-02-2541141340941121,000411
2015-02-2441541540741232,000412
2015-02-2342342441441546,000415
2015-02-2042242642042350,000423
2015-02-1942342341942238,000422
2015-02-1842042341742038,000420
2015-02-17414427412415100,000415
2015-02-1641441941341735,000417
2015-02-1341842341542262,000422
2015-02-1241141640641268,000412
2015-02-1040841140740851,000408
2015-02-0940540840540816,000408
2015-02-0640540640440516,000405
2015-02-0540640739940250,000402
2015-02-0440541040340649,000406
2015-02-0341441440340451,000404
2015-02-0241241340841346,000413
2015-01-3040741440741348,000413
2015-01-2940941340740750,000407
2015-01-2840641340541368,000413
2015-01-2741141340741157,000411
2015-01-2640741340741145,000411
2015-01-2340641440641159,000411
2015-01-2240640640340629,000406
2015-01-2140840840440665,000406
2015-01-2041141140040566,000405
2015-01-1941341340241144,000411
2015-01-16401408399405116,000405
2015-01-15423430408408283,000408
2015-01-14449452441447161,000447
2015-01-13430445425444142,000444
2015-01-09432435428433100,000433
2015-01-08422433422431132,000431
2015-01-0741342441342286,000422
2015-01-06418426416421122,000421
2015-01-05420432418426282,000426

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