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
2017-12-29	740	752	738	743	94,800	743
2017-12-28	738	753	732	741	92,400	741
2017-12-27	730	741	726	736	116,800	736
2017-12-26	751	753	731	733	86,500	733
2017-12-25	761	763	750	750	67,700	750
2017-12-22	765	768	757	757	44,100	757
2017-12-21	763	767	758	764	55,900	764
2017-12-20	777	778	765	766	63,200	766
2017-12-19	772	779	760	775	75,700	775
2017-12-18	743	783	743	774	287,200	774
2017-12-15	742	742	733	736	71,500	736
2017-12-14	734	742	730	740	112,100	740
2017-12-13	746	746	727	727	107,500	727
2017-12-12	727	747	727	744	168,200	744
2017-12-11	714	730	711	724	143,700	724
2017-12-08	710	720	709	714	122,700	714
2017-12-07	712	718	709	714	122,200	714
2017-12-06	719	719	706	709	143,800	709
2017-12-05	713	719	712	715	62,400	715
2017-12-04	717	724	715	715	79,200	715
2017-12-01	715	725	713	717	82,100	717
2017-11-30	720	720	708	718	106,700	718
2017-11-29	724	724	713	716	98,700	716
2017-11-28	723	728	712	720	123,000	720
2017-11-27	730	734	723	727	152,700	727
2017-11-24	713	724	711	720	117,300	720
2017-11-22	710	716	702	716	82,900	716
2017-11-21	713	715	706	714	64,400	714
2017-11-20	707	723	705	711	121,200	711
2017-11-17	700	708	696	700	73,700	700
2017-11-16	688	701	686	696	54,600	696
2017-11-15	699	706	689	690	160,300	690
2017-11-13	690	715	690	712	145,900	712
2017-11-10	689	700	689	696	51,600	696
2017-11-09	693	711	688	699	199,600	699
2017-11-08	690	696	678	693	123,800	693
2017-11-07	689	693	680	691	93,600	691
2017-11-06	698	698	689	689	76,000	689
2017-11-02	697	697	689	696	46,600	696
2017-11-01	696	700	692	695	69,500	695
2017-10-31	691	698	690	694	83,800	694
2017-10-30	693	693	685	690	69,100	690
2017-10-27	689	692	686	691	71,400	691
2017-10-26	685	693	684	686	173,000	686
2017-10-25	691	698	684	686	79,600	686
2017-10-24	685	695	684	692	92,800	692
2017-10-23	685	688	682	687	87,300	687
2017-10-20	659	684	659	683	129,000	683
2017-10-19	683	683	659	662	181,300	662
2017-10-18	685	694	683	684	84,800	684
2017-10-17	692	693	671	683	162,100	683
2017-10-16	707	707	691	692	132,400	692
2017-10-13	705	714	702	703	163,000	703
2017-10-12	705	723	700	704	205,700	704
2017-10-11	747	747	686	696	719,900	696
2017-10-10	733	764	732	759	313,000	759
2017-10-06	726	737	721	723	129,500	723
2017-10-05	712	742	712	727	154,600	727
2017-10-04	710	712	703	710	95,500	710
2017-10-03	711	712	701	706	89,000	706
2017-10-02	710	711	698	708	78,600	708
2017-09-29	717	717	703	708	91,000	708
2017-09-28	690	710	690	710	125,400	710
2017-09-27	679	689	674	689	57,800	689
2017-09-26	675	679	671	678	43,200	678
2017-09-25	673	679	672	676	39,900	676
2017-09-22	691	691	672	675	75,900	675
2017-09-21	696	696	685	691	46,600	691
2017-09-20	697	697	682	693	103,700	693
2017-09-19	698	698	685	697	99,900	697
2017-09-15	659	683	658	678	121,000	678
2017-09-14	673	678	656	659	85,600	659
2017-09-13	654	670	653	670	127,600	670
2017-09-12	628	651	625	648	164,700	648
2017-09-11	621	628	620	624	55,200	624
2017-09-08	615	621	612	618	44,200	618
2017-09-07	609	619	609	618	48,000	618
2017-09-06	602	610	596	609	78,600	609
2017-09-05	617	619	600	604	55,100	604
2017-09-04	627	628	609	616	77,200	616
2017-09-01	620	628	617	627	90,900	627
2017-08-31	620	620	616	619	24,800	619
2017-08-30	622	622	608	618	70,900	618
2017-08-29	619	622	618	620	29,500	620
2017-08-28	618	627	617	621	48,000	621
2017-08-25	619	621	616	616	27,200	616
2017-08-24	614	622	614	617	44,300	617
2017-08-23	619	622	613	614	44,900	614
2017-08-22	616	618	609	616	40,000	616
2017-08-21	605	616	602	616	63,500	616
2017-08-18	615	615	601	603	75,400	603
2017-08-17	619	621	613	619	64,800	619
2017-08-16	619	626	615	618	69,300	618
2017-08-15	613	627	613	620	46,100	620
2017-08-14	614	615	606	612	93,300	612
2017-08-10	616	627	616	625	66,700	625
2017-08-09	638	640	612	614	137,600	614
2017-08-08	649	650	626	633	175,900	633
2017-08-07	614	644	613	639	214,300	639
2017-08-04	602	614	600	610	191,900	610
2017-08-03	603	609	600	607	58,800	607
2017-08-02	597	609	597	607	112,200	607
2017-08-01	600	608	594	599	106,600	599
2017-07-31	606	608	598	602	86,700	602
2017-07-28	606	618	601	606	102,700	606
2017-07-27	601	614	596	609	103,700	609
2017-07-26	610	615	596	603	242,500	603
2017-07-25	625	628	600	608	167,400	608
2017-07-24	631	639	622	627	136,400	627
2017-07-21	621	632	610	628	182,300	628
2017-07-20	629	635	611	615	243,500	615
2017-07-19	608	640	601	632	386,200	632
2017-07-18	570	600	567	600	306,200	600
2017-07-14	579	579	558	564	197,600	564
2017-07-13	580	584	570	570	353,400	570
2017-07-12	572	594	562	578	1,050,700	578
2017-07-11	510	524	509	522	183,800	522
2017-07-10	493	510	492	507	143,300	507
2017-07-07	488	492	486	491	67,100	491
2017-07-06	487	491	485	486	37,100	486
2017-07-05	486	490	485	488	51,000	488
2017-07-04	489	496	484	485	54,700	485
2017-07-03	488	489	485	488	42,000	488
2017-06-30	486	489	486	489	38,100	489
2017-06-29	486	488	485	487	17,600	487
2017-06-28	480	488	480	486	30,600	486
2017-06-27	482	485	482	485	21,200	485
2017-06-26	486	486	482	482	44,200	482
2017-06-23	482	484	481	482	14,700	482
2017-06-22	482	486	482	482	28,500	482
2017-06-21	483	487	480	482	42,300	482
2017-06-20	479	483	478	483	45,900	483
2017-06-19	479	484	477	479	26,000	479
2017-06-16	475	479	474	477	25,300	477
2017-06-15	477	481	473	473	38,300	473
2017-06-14	479	480	476	477	24,600	477
2017-06-13	474	479	474	477	32,900	477
2017-06-12	472	476	472	473	23,600	473
2017-06-09	470	477	469	473	38,700	473
2017-06-08	474	475	465	467	50,300	467
2017-06-07	473	475	471	474	48,600	474
2017-06-06	479	479	473	475	35,900	475
2017-06-05	478	480	477	478	18,600	478
2017-06-02	482	483	477	480	63,000	480
2017-06-01	460	482	460	477	83,900	477
2017-05-31	473	473	458	458	45,000	458
2017-05-30	471	472	468	471	35,000	471
2017-05-29	467	473	467	471	51,000	471
2017-05-26	480	481	478	480	162,000	480
2017-05-25	482	484	481	482	24,000	482
2017-05-24	482	483	482	483	31,000	483
2017-05-23	480	484	480	482	33,000	482
2017-05-22	479	481	479	480	31,000	480
2017-05-19	481	482	478	480	18,000	480
2017-05-18	480	483	476	483	34,000	483
2017-05-17	484	486	484	486	22,000	486
2017-05-16	484	488	483	487	37,000	487
2017-05-15	487	487	483	487	38,000	487
2017-05-12	481	488	481	488	40,000	488
2017-05-11	483	487	483	487	38,000	487
2017-05-10	488	492	480	486	67,000	486
2017-05-09	488	488	485	488	62,000	488
2017-05-08	488	490	483	487	75,000	487
2017-05-02	483	485	480	484	50,000	484
2017-05-01	482	482	477	482	28,000	482
2017-04-28	480	483	478	478	34,000	478
2017-04-27	475	483	473	480	116,000	480
2017-04-26	473	476	470	473	57,000	473
2017-04-25	452	469	451	466	65,000	466
2017-04-24	449	452	446	448	74,000	448
2017-04-21	439	442	437	441	58,000	441
2017-04-20	433	439	433	438	33,000	438
2017-04-19	431	438	429	433	38,000	433
2017-04-18	434	436	430	431	40,000	431
2017-04-17	428	432	422	426	37,000	426
2017-04-14	427	431	423	428	54,000	428
2017-04-13	434	434	429	430	56,000	430
2017-04-12	452	452	439	440	78,000	440
2017-04-11	470	478	450	460	140,000	460
2017-04-10	453	456	446	456	37,000	456
2017-04-07	445	449	440	440	42,000	440
2017-04-06	456	456	439	447	51,000	447
2017-04-05	456	462	456	456	23,000	456
2017-04-04	469	469	456	456	65,000	456
2017-04-03	469	471	465	470	43,000	470
2017-03-31	474	483	470	470	61,000	470
2017-03-30	472	474	469	471	33,000	471
2017-03-29	471	474	471	473	15,000	473
2017-03-28	462	473	462	471	52,000	471
2017-03-27	458	460	457	460	38,000	460
2017-03-24	457	462	457	461	26,000	461
2017-03-23	456	462	453	457	43,000	457
2017-03-22	460	460	454	454	33,000	454
2017-03-21	465	467	463	465	34,000	465
2017-03-17	474	474	467	469	47,000	469
2017-03-16	468	475	467	473	39,000	473
2017-03-15	471	475	471	472	30,000	472
2017-03-14	471	475	471	475	25,000	475
2017-03-13	483	483	466	471	95,000	471
2017-03-10	486	486	483	483	84,000	483
2017-03-09	489	490	487	489	28,000	489
2017-03-08	491	491	485	489	44,000	489
2017-03-07	490	492	487	489	50,000	489
2017-03-06	489	494	489	491	37,000	491
2017-03-03	487	490	487	489	51,000	489
2017-03-02	489	490	487	490	49,000	490
2017-03-01	490	490	483	488	32,000	488
2017-02-28	488	488	486	487	19,000	487
2017-02-27	485	488	481	488	69,000	488
2017-02-24	489	489	485	486	57,000	486
2017-02-23	488	492	488	490	67,000	490
2017-02-22	488	489	485	488	47,000	488
2017-02-21	486	490	486	488	49,000	488
2017-02-20	485	489	484	485	17,000	485
2017-02-17	482	486	479	485	41,000	485
2017-02-16	486	488	482	483	52,000	483
2017-02-15	482	488	477	487	76,000	487
2017-02-14	478	481	478	478	42,000	478
2017-02-13	473	478	472	478	58,000	478
2017-02-10	471	471	468	470	41,000	470
2017-02-09	468	470	460	469	41,000	469
2017-02-08	471	471	463	469	26,000	469
2017-02-07	473	473	468	470	40,000	470
2017-02-06	469	477	467	474	50,000	474
2017-02-03	473	475	468	468	24,000	468
2017-02-02	478	480	472	473	54,000	473
2017-02-01	470	478	468	476	55,000	476
2017-01-31	478	478	467	471	61,000	471
2017-01-30	486	486	479	481	56,000	481
2017-01-27	488	489	478	487	92,000	487
2017-01-26	480	490	480	488	100,000	488
2017-01-25	474	478	470	476	95,000	476
2017-01-24	460	469	460	466	67,000	466
2017-01-23	451	465	445	463	137,000	463
2017-01-20	454	457	449	453	82,000	453
2017-01-19	444	454	444	454	78,000	454
2017-01-18	439	444	436	444	99,000	444
2017-01-17	456	456	445	446	78,000	446
2017-01-16	445	453	445	453	232,000	453
2017-01-13	433	439	432	439	31,000	439
2017-01-12	436	444	435	437	65,000	437
2017-01-11	448	448	437	438	71,000	438
2017-01-10	447	449	441	448	61,000	448
2017-01-06	458	458	454	455	72,000	455
2017-01-05	456	460	454	458	54,000	458
2017-01-04	447	457	445	455	74,000	455

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31