4992 北興化学工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2974075273874394,800743
2017-12-2873875373274192,400741
2017-12-27730741726736116,800736
2017-12-2675175373173386,500733
2017-12-2576176375075067,700750
2017-12-2276576875775744,100757
2017-12-2176376775876455,900764
2017-12-2077777876576663,200766
2017-12-1977277976077575,700775
2017-12-18743783743774287,200774
2017-12-1574274273373671,500736
2017-12-14734742730740112,100740
2017-12-13746746727727107,500727
2017-12-12727747727744168,200744
2017-12-11714730711724143,700724
2017-12-08710720709714122,700714
2017-12-07712718709714122,200714
2017-12-06719719706709143,800709
2017-12-0571371971271562,400715
2017-12-0471772471571579,200715
2017-12-0171572571371782,100717
2017-11-30720720708718106,700718
2017-11-2972472471371698,700716
2017-11-28723728712720123,000720
2017-11-27730734723727152,700727
2017-11-24713724711720117,300720
2017-11-2271071670271682,900716
2017-11-2171371570671464,400714
2017-11-20707723705711121,200711
2017-11-1770070869670073,700700
2017-11-1668870168669654,600696
2017-11-15699706689690160,300690
2017-11-13690715690712145,900712
2017-11-1068970068969651,600696
2017-11-09693711688699199,600699
2017-11-08690696678693123,800693
2017-11-0768969368069193,600691
2017-11-0669869868968976,000689
2017-11-0269769768969646,600696
2017-11-0169670069269569,500695
2017-10-3169169869069483,800694
2017-10-3069369368569069,100690
2017-10-2768969268669171,400691
2017-10-26685693684686173,000686
2017-10-2569169868468679,600686
2017-10-2468569568469292,800692
2017-10-2368568868268787,300687
2017-10-20659684659683129,000683
2017-10-19683683659662181,300662
2017-10-1868569468368484,800684
2017-10-17692693671683162,100683
2017-10-16707707691692132,400692
2017-10-13705714702703163,000703
2017-10-12705723700704205,700704
2017-10-11747747686696719,900696
2017-10-10733764732759313,000759
2017-10-06726737721723129,500723
2017-10-05712742712727154,600727
2017-10-0471071270371095,500710
2017-10-0371171270170689,000706
2017-10-0271071169870878,600708
2017-09-2971771770370891,000708
2017-09-28690710690710125,400710
2017-09-2767968967468957,800689
2017-09-2667567967167843,200678
2017-09-2567367967267639,900676
2017-09-2269169167267575,900675
2017-09-2169669668569146,600691
2017-09-20697697682693103,700693
2017-09-1969869868569799,900697
2017-09-15659683658678121,000678
2017-09-1467367865665985,600659
2017-09-13654670653670127,600670
2017-09-12628651625648164,700648
2017-09-1162162862062455,200624
2017-09-0861562161261844,200618
2017-09-0760961960961848,000618
2017-09-0660261059660978,600609
2017-09-0561761960060455,100604
2017-09-0462762860961677,200616
2017-09-0162062861762790,900627
2017-08-3162062061661924,800619
2017-08-3062262260861870,900618
2017-08-2961962261862029,500620
2017-08-2861862761762148,000621
2017-08-2561962161661627,200616
2017-08-2461462261461744,300617
2017-08-2361962261361444,900614
2017-08-2261661860961640,000616
2017-08-2160561660261663,500616
2017-08-1861561560160375,400603
2017-08-1761962161361964,800619
2017-08-1661962661561869,300618
2017-08-1561362761362046,100620
2017-08-1461461560661293,300612
2017-08-1061662761662566,700625
2017-08-09638640612614137,600614
2017-08-08649650626633175,900633
2017-08-07614644613639214,300639
2017-08-04602614600610191,900610
2017-08-0360360960060758,800607
2017-08-02597609597607112,200607
2017-08-01600608594599106,600599
2017-07-3160660859860286,700602
2017-07-28606618601606102,700606
2017-07-27601614596609103,700609
2017-07-26610615596603242,500603
2017-07-25625628600608167,400608
2017-07-24631639622627136,400627
2017-07-21621632610628182,300628
2017-07-20629635611615243,500615
2017-07-19608640601632386,200632
2017-07-18570600567600306,200600
2017-07-14579579558564197,600564
2017-07-13580584570570353,400570
2017-07-125725945625781,050,700578
2017-07-11510524509522183,800522
2017-07-10493510492507143,300507
2017-07-0748849248649167,100491
2017-07-0648749148548637,100486
2017-07-0548649048548851,000488
2017-07-0448949648448554,700485
2017-07-0348848948548842,000488
2017-06-3048648948648938,100489
2017-06-2948648848548717,600487
2017-06-2848048848048630,600486
2017-06-2748248548248521,200485
2017-06-2648648648248244,200482
2017-06-2348248448148214,700482
2017-06-2248248648248228,500482
2017-06-2148348748048242,300482
2017-06-2047948347848345,900483
2017-06-1947948447747926,000479
2017-06-1647547947447725,300477
2017-06-1547748147347338,300473
2017-06-1447948047647724,600477
2017-06-1347447947447732,900477
2017-06-1247247647247323,600473
2017-06-0947047746947338,700473
2017-06-0847447546546750,300467
2017-06-0747347547147448,600474
2017-06-0647947947347535,900475
2017-06-0547848047747818,600478
2017-06-0248248347748063,000480
2017-06-0146048246047783,900477
2017-05-3147347345845845,000458
2017-05-3047147246847135,000471
2017-05-2946747346747151,000471
2017-05-26480481478480162,000480
2017-05-2548248448148224,000482
2017-05-2448248348248331,000483
2017-05-2348048448048233,000482
2017-05-2247948147948031,000480
2017-05-1948148247848018,000480
2017-05-1848048347648334,000483
2017-05-1748448648448622,000486
2017-05-1648448848348737,000487
2017-05-1548748748348738,000487
2017-05-1248148848148840,000488
2017-05-1148348748348738,000487
2017-05-1048849248048667,000486
2017-05-0948848848548862,000488
2017-05-0848849048348775,000487
2017-05-0248348548048450,000484
2017-05-0148248247748228,000482
2017-04-2848048347847834,000478
2017-04-27475483473480116,000480
2017-04-2647347647047357,000473
2017-04-2545246945146665,000466
2017-04-2444945244644874,000448
2017-04-2143944243744158,000441
2017-04-2043343943343833,000438
2017-04-1943143842943338,000433
2017-04-1843443643043140,000431
2017-04-1742843242242637,000426
2017-04-1442743142342854,000428
2017-04-1343443442943056,000430
2017-04-1245245243944078,000440
2017-04-11470478450460140,000460
2017-04-1045345644645637,000456
2017-04-0744544944044042,000440
2017-04-0645645643944751,000447
2017-04-0545646245645623,000456
2017-04-0446946945645665,000456
2017-04-0346947146547043,000470
2017-03-3147448347047061,000470
2017-03-3047247446947133,000471
2017-03-2947147447147315,000473
2017-03-2846247346247152,000471
2017-03-2745846045746038,000460
2017-03-2445746245746126,000461
2017-03-2345646245345743,000457
2017-03-2246046045445433,000454
2017-03-2146546746346534,000465
2017-03-1747447446746947,000469
2017-03-1646847546747339,000473
2017-03-1547147547147230,000472
2017-03-1447147547147525,000475
2017-03-1348348346647195,000471
2017-03-1048648648348384,000483
2017-03-0948949048748928,000489
2017-03-0849149148548944,000489
2017-03-0749049248748950,000489
2017-03-0648949448949137,000491
2017-03-0348749048748951,000489
2017-03-0248949048749049,000490
2017-03-0149049048348832,000488
2017-02-2848848848648719,000487
2017-02-2748548848148869,000488
2017-02-2448948948548657,000486
2017-02-2348849248849067,000490
2017-02-2248848948548847,000488
2017-02-2148649048648849,000488
2017-02-2048548948448517,000485
2017-02-1748248647948541,000485
2017-02-1648648848248352,000483
2017-02-1548248847748776,000487
2017-02-1447848147847842,000478
2017-02-1347347847247858,000478
2017-02-1047147146847041,000470
2017-02-0946847046046941,000469
2017-02-0847147146346926,000469
2017-02-0747347346847040,000470
2017-02-0646947746747450,000474
2017-02-0347347546846824,000468
2017-02-0247848047247354,000473
2017-02-0147047846847655,000476
2017-01-3147847846747161,000471
2017-01-3048648647948156,000481
2017-01-2748848947848792,000487
2017-01-26480490480488100,000488
2017-01-2547447847047695,000476
2017-01-2446046946046667,000466
2017-01-23451465445463137,000463
2017-01-2045445744945382,000453
2017-01-1944445444445478,000454
2017-01-1843944443644499,000444
2017-01-1745645644544678,000446
2017-01-16445453445453232,000453
2017-01-1343343943243931,000439
2017-01-1243644443543765,000437
2017-01-1144844843743871,000438
2017-01-1044744944144861,000448
2017-01-0645845845445572,000455
2017-01-0545646045445854,000458
2017-01-0444745744545574,000455

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