4992 北興化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	443	445	439	444	33,000	444
2016-12-29	446	451	445	451	59,000	451
2016-12-28	448	452	448	451	44,000	451
2016-12-27	455	459	452	453	51,000	453
2016-12-26	458	462	456	458	69,000	458
2016-12-22	460	463	457	461	84,000	461
2016-12-21	458	462	458	460	45,000	460
2016-12-20	460	463	457	458	126,000	458
2016-12-19	456	460	456	460	81,000	460
2016-12-16	456	459	455	459	87,000	459
2016-12-15	454	458	449	458	110,000	458
2016-12-14	457	459	450	458	75,000	458
2016-12-13	448	461	445	459	121,000	459
2016-12-12	462	471	424	447	299,000	447
2016-12-09	431	460	431	457	327,000	457
2016-12-08	421	449	418	433	412,000	433
2016-12-07	386	418	386	414	193,000	414
2016-12-06	374	386	374	385	144,000	385
2016-12-05	374	376	373	373	95,000	373
2016-12-02	373	374	372	373	44,000	373
2016-12-01	371	375	371	373	46,000	373
2016-11-30	367	373	367	371	63,000	371
2016-11-29	368	371	368	370	61,000	370
2016-11-28	369	374	366	371	106,000	371
2016-11-25	369	371	368	369	356,000	369
2016-11-24	367	369	365	369	51,000	369
2016-11-22	363	365	362	365	67,000	365
2016-11-21	359	363	359	361	34,000	361
2016-11-18	359	361	357	358	44,000	358
2016-11-17	357	357	352	357	41,000	357
2016-11-16	355	359	355	359	35,000	359
2016-11-15	360	360	353	354	34,000	354
2016-11-14	344	359	344	358	86,000	358
2016-11-11	343	347	342	343	75,000	343
2016-11-10	343	347	340	343	52,000	343
2016-11-09	346	346	323	330	95,000	330
2016-11-08	352	352	345	345	61,000	345
2016-11-07	347	352	347	352	25,000	352
2016-11-04	346	348	337	345	69,000	345
2016-11-02	352	352	348	349	56,000	349
2016-11-01	356	356	350	353	43,000	353
2016-10-31	350	360	349	356	86,000	356
2016-10-28	351	356	350	356	85,000	356
2016-10-27	347	350	346	350	57,000	350
2016-10-26	344	347	343	347	43,000	347
2016-10-25	340	342	339	342	45,000	342
2016-10-24	336	339	336	339	16,000	339
2016-10-21	336	338	333	335	40,000	335
2016-10-20	333	336	333	335	50,000	335
2016-10-19	330	335	329	333	38,000	333
2016-10-17	325	330	325	326	40,000	326
2016-10-13	318	327	318	327	57,000	327
2016-10-12	316	320	316	318	30,000	318
2016-10-11	320	326	320	322	60,000	322
2016-10-07	320	327	320	321	119,000	321
2016-10-06	319	321	318	319	61,000	319
2016-10-05	304	320	304	316	123,000	316
2016-10-04	308	313	304	304	196,000	304
2016-10-03	293	307	293	305	149,000	305
2016-09-30	295	295	293	293	35,000	293
2016-09-29	294	297	294	296	73,000	296
2016-09-28	290	294	289	294	34,000	294
2016-09-27	289	294	289	292	78,000	292
2016-09-26	295	295	290	294	42,000	294
2016-09-23	291	297	291	295	54,000	295
2016-09-21	292	297	285	290	119,000	290
2016-09-20	289	289	286	287	50,000	287
2016-09-16	285	288	285	287	21,000	287
2016-09-15	284	285	283	285	13,000	285
2016-09-14	289	289	286	286	26,000	286
2016-09-13	290	290	287	289	13,000	289
2016-09-12	287	292	286	287	28,000	287
2016-09-09	286	291	286	290	54,000	290
2016-09-08	290	293	288	289	19,000	289
2016-09-07	292	292	287	290	20,000	290
2016-09-06	288	293	288	293	26,000	293
2016-09-05	288	299	287	288	99,000	288
2016-09-02	287	289	286	287	18,000	287
2016-09-01	286	287	285	287	22,000	287
2016-08-31	280	289	280	284	38,000	284
2016-08-30	280	282	280	280	38,000	280
2016-08-29	282	285	280	282	16,000	282
2016-08-26	280	282	278	279	31,000	279
2016-08-25	281	282	281	282	7,000	282
2016-08-24	280	285	280	282	16,000	282
2016-08-23	280	280	279	279	16,000	279
2016-08-22	281	281	280	280	4,000	280
2016-08-19	277	279	275	279	45,000	279
2016-08-18	278	279	275	276	56,000	276
2016-08-17	280	282	279	282	44,000	282
2016-08-16	284	286	279	280	37,000	280
2016-08-15	285	289	284	284	20,000	284
2016-08-12	285	286	283	285	31,000	285
2016-08-10	284	284	283	283	21,000	283
2016-08-09	280	283	280	283	13,000	283
2016-08-08	283	285	281	281	30,000	281
2016-08-05	280	280	279	279	17,000	279
2016-08-04	279	279	275	278	45,000	278
2016-08-03	279	281	275	275	47,000	275
2016-08-02	283	283	280	280	20,000	280
2016-08-01	285	285	278	281	103,000	281
2016-07-29	283	284	278	284	54,000	284
2016-07-28	283	286	282	284	129,000	284
2016-07-27	282	284	281	283	125,000	283
2016-07-26	286	286	283	283	52,000	283
2016-07-25	285	289	285	289	38,000	289
2016-07-22	284	286	284	285	12,000	285
2016-07-21	287	289	286	286	53,000	286
2016-07-20	288	288	284	287	32,000	287
2016-07-19	287	290	285	287	39,000	287
2016-07-15	285	288	285	287	34,000	287
2016-07-14	288	293	283	284	78,000	284
2016-07-13	282	289	281	287	47,000	287
2016-07-12	279	284	275	280	153,000	280
2016-07-11	278	290	278	287	68,000	287
2016-07-08	275	277	273	273	38,000	273
2016-07-07	275	276	274	275	25,000	275
2016-07-06	277	278	274	277	43,000	277
2016-07-05	282	282	276	281	92,000	281
2016-07-04	287	287	283	283	28,000	283
2016-07-01	283	288	282	284	26,000	284
2016-06-30	285	286	280	282	33,000	282
2016-06-29	287	287	281	283	25,000	283
2016-06-28	288	288	278	279	81,000	279
2016-06-27	283	284	279	280	50,000	280
2016-06-24	296	296	272	275	84,000	275
2016-06-23	291	295	290	292	26,000	292
2016-06-22	293	293	288	291	24,000	291
2016-06-21	291	294	284	293	27,000	293
2016-06-20	295	296	290	291	34,000	291
2016-06-17	282	299	282	288	40,000	288
2016-06-16	287	287	281	281	26,000	281
2016-06-15	290	293	289	291	20,000	291
2016-06-14	293	297	285	291	29,000	291
2016-06-13	305	305	290	293	71,000	293
2016-06-10	315	315	307	308	45,000	308
2016-06-09	318	318	310	311	19,000	311
2016-06-08	311	314	308	314	22,000	314
2016-06-07	312	315	311	312	23,000	312
2016-06-06	308	310	303	310	48,000	310
2016-06-03	311	314	311	311	18,000	311
2016-06-02	322	322	309	311	51,000	311
2016-06-01	322	322	318	321	53,000	321
2016-05-31	321	324	321	323	18,000	323
2016-05-30	322	328	318	321	45,000	321
2016-05-27	324	325	317	319	55,000	319
2016-05-26	325	329	324	325	223,000	325
2016-05-25	316	321	315	320	41,000	320
2016-05-24	318	319	314	315	40,000	315
2016-05-23	320	322	317	319	39,000	319
2016-05-20	319	321	318	321	30,000	321
2016-05-19	320	322	319	320	29,000	320
2016-05-18	318	323	318	321	26,000	321
2016-05-17	316	321	313	317	34,000	317
2016-05-16	322	323	315	315	22,000	315
2016-05-13	318	319	316	316	40,000	316
2016-05-12	317	322	317	321	24,000	321
2016-05-11	322	322	316	320	48,000	320
2016-05-10	314	322	314	322	23,000	322
2016-05-09	312	317	312	315	22,000	315
2016-05-06	317	317	312	313	46,000	313
2016-05-02	308	312	307	311	63,000	311
2016-04-28	320	325	315	316	79,000	316
2016-04-27	320	324	318	323	41,000	323
2016-04-26	326	326	317	320	81,000	320
2016-04-25	330	330	326	328	34,000	328
2016-04-22	324	329	323	329	45,000	329
2016-04-21	326	328	323	324	112,000	324
2016-04-20	326	328	322	323	71,000	323
2016-04-19	323	332	323	327	74,000	327
2016-04-18	323	323	316	317	93,000	317
2016-04-15	317	328	317	325	141,000	325
2016-04-14	302	315	302	315	362,000	315
2016-04-13	286	288	284	286	56,000	286
2016-04-12	287	287	282	285	82,000	285
2016-04-11	288	291	282	286	65,000	286
2016-04-08	279	288	278	287	77,000	287
2016-04-07	288	288	277	282	114,000	282
2016-04-06	283	284	280	283	57,000	283
2016-04-05	291	291	282	284	59,000	284
2016-04-04	297	297	293	296	42,000	296
2016-04-01	309	309	294	294	56,000	294
2016-03-31	307	309	304	305	36,000	305
2016-03-30	306	311	306	307	21,000	307
2016-03-29	308	311	305	311	20,000	311
2016-03-28	307	308	305	308	29,000	308
2016-03-25	305	307	303	305	33,000	305
2016-03-24	313	314	305	305	36,000	305
2016-03-23	317	317	310	313	20,000	313
2016-03-22	316	317	313	317	26,000	317
2016-03-18	320	320	312	312	44,000	312
2016-03-17	317	325	307	314	61,000	314
2016-03-16	315	317	310	312	26,000	312
2016-03-15	318	326	314	317	35,000	317
2016-03-14	316	322	314	317	20,000	317
2016-03-11	309	314	304	312	61,000	312
2016-03-10	308	313	305	310	26,000	310
2016-03-09	304	306	302	303	40,000	303
2016-03-08	305	309	305	308	19,000	308
2016-03-07	308	311	307	310	41,000	310
2016-03-04	303	306	302	305	41,000	305
2016-03-03	297	303	297	303	23,000	303
2016-03-02	301	301	298	300	22,000	300
2016-03-01	294	295	292	293	14,000	293
2016-02-29	301	304	294	294	45,000	294
2016-02-26	299	299	293	293	19,000	293
2016-02-25	292	295	289	290	31,000	290
2016-02-24	286	291	285	286	28,000	286
2016-02-23	292	297	286	291	28,000	291
2016-02-22	288	295	288	292	31,000	292
2016-02-19	303	303	291	293	50,000	293
2016-02-18	290	307	290	303	86,000	303
2016-02-17	295	301	281	288	81,000	288
2016-02-16	288	304	288	293	140,000	293
2016-02-15	305	311	286	288	135,000	288
2016-02-12	285	296	281	287	108,000	287
2016-02-10	325	325	292	296	101,000	296
2016-02-09	335	335	318	320	82,000	320
2016-02-08	334	343	331	343	64,000	343
2016-02-05	343	349	329	338	56,000	338
2016-02-04	355	356	348	350	16,000	350
2016-02-03	349	357	348	355	58,000	355
2016-02-02	371	376	355	358	30,000	358
2016-02-01	359	381	359	371	33,000	371
2016-01-29	355	370	353	366	54,000	366
2016-01-28	353	358	350	355	25,000	355
2016-01-27	348	359	348	357	30,000	357
2016-01-26	346	350	343	346	47,000	346
2016-01-25	355	359	348	354	45,000	354
2016-01-22	350	350	334	346	80,000	346
2016-01-21	346	351	323	338	92,000	338
2016-01-20	369	370	345	345	92,000	345
2016-01-19	358	363	350	357	53,000	357
2016-01-18	344	358	344	353	81,000	353
2016-01-15	388	390	366	368	50,000	368
2016-01-14	373	385	365	377	87,000	377
2016-01-13	384	397	384	397	44,000	397
2016-01-12	399	405	382	382	91,000	382
2016-01-08	415	415	410	410	36,000	410
2016-01-07	417	424	410	415	33,000	415
2016-01-06	426	426	411	416	38,000	416
2016-01-05	420	424	415	418	73,000	418
2016-01-04	437	441	425	426	46,000	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