4992 北興化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	914	932	910	928	27,200	928
2021-12-29	911	920	902	919	34,300	919
2021-12-28	907	914	895	910	40,700	910
2021-12-27	891	897	881	895	62,500	895
2021-12-24	895	905	867	881	122,100	881
2021-12-23	883	891	877	887	81,100	887
2021-12-22	882	882	866	877	24,200	877
2021-12-21	875	883	867	882	27,400	882
2021-12-20	888	890	860	860	29,600	860
2021-12-17	909	911	890	897	35,400	897
2021-12-16	910	910	897	908	32,700	908
2021-12-15	873	897	868	895	32,100	895
2021-12-14	881	884	866	873	45,000	873
2021-12-13	890	893	874	888	37,600	888
2021-12-10	890	890	866	878	61,600	878
2021-12-09	882	889	876	888	29,800	888
2021-12-08	883	883	873	882	31,400	882
2021-12-07	852	872	851	872	41,600	872
2021-12-06	859	860	843	845	32,800	845
2021-12-03	832	852	829	849	22,100	849
2021-12-02	840	850	828	828	41,300	828
2021-12-01	846	859	838	848	44,000	848
2021-11-30	852	874	846	846	50,500	846
2021-11-29	866	877	848	851	68,100	851
2021-11-26	896	896	881	884	109,000	884
2021-11-25	906	911	895	895	28,900	895
2021-11-24	925	925	903	905	32,700	905
2021-11-22	920	926	913	920	19,000	920
2021-11-19	930	930	915	927	30,200	927
2021-11-18	920	936	914	930	34,500	930
2021-11-17	945	945	912	918	57,400	918
2021-11-16	965	971	947	950	42,200	950
2021-11-15	975	980	967	967	24,900	967
2021-11-12	947	973	947	971	29,100	971
2021-11-11	956	960	944	944	30,800	944
2021-11-10	961	965	954	964	21,000	964
2021-11-09	984	986	961	961	34,000	961
2021-11-08	989	995	985	988	31,600	988
2021-11-05	1,010	1,011	985	988	68,100	988
2021-11-04	1,023	1,031	1,013	1,014	46,500	1,014
2021-11-02	1,031	1,039	1,023	1,026	30,600	1,026
2021-11-01	1,012	1,032	1,011	1,030	37,200	1,030
2021-10-29	991	1,006	988	999	33,400	999
2021-10-28	992	1,007	986	999	48,200	999
2021-10-27	1,001	1,004	991	1,004	30,000	1,004
2021-10-26	1,016	1,016	999	1,001	24,700	1,001
2021-10-25	1,029	1,029	1,006	1,007	27,700	1,007
2021-10-22	1,026	1,043	1,019	1,035	47,100	1,035
2021-10-21	1,062	1,062	1,019	1,021	45,900	1,021
2021-10-20	1,062	1,062	1,035	1,038	46,300	1,038
2021-10-19	1,023	1,046	1,017	1,046	55,600	1,046
2021-10-18	1,023	1,028	1,010	1,026	47,000	1,026
2021-10-15	1,001	1,021	989	1,021	46,800	1,021
2021-10-14	1,000	1,000	979	986	61,800	986
2021-10-13	1,015	1,017	989	994	82,100	994
2021-10-12	1,041	1,043	1,024	1,024	59,100	1,024
2021-10-11	1,035	1,056	1,021	1,051	60,600	1,051
2021-10-08	1,045	1,065	1,021	1,028	144,400	1,028
2021-10-07	1,041	1,041	1,008	1,015	72,500	1,015
2021-10-06	1,044	1,073	1,033	1,037	69,900	1,037
2021-10-05	1,040	1,075	1,012	1,033	60,800	1,033
2021-10-04	1,116	1,118	1,041	1,057	97,900	1,057
2021-10-01	1,127	1,127	1,091	1,095	58,800	1,095
2021-09-30	1,162	1,162	1,134	1,139	43,500	1,139
2021-09-29	1,144	1,160	1,125	1,158	60,600	1,158
2021-09-28	1,179	1,180	1,147	1,168	63,600	1,168
2021-09-27	1,207	1,207	1,175	1,181	43,300	1,181
2021-09-24	1,203	1,222	1,195	1,222	64,000	1,222
2021-09-22	1,188	1,188	1,157	1,173	53,200	1,173
2021-09-21	1,220	1,220	1,188	1,188	62,800	1,188
2021-09-17	1,245	1,251	1,233	1,250	93,700	1,250
2021-09-16	1,221	1,246	1,218	1,246	73,100	1,246
2021-09-15	1,234	1,246	1,211	1,233	64,000	1,233
2021-09-14	1,196	1,250	1,191	1,250	112,300	1,250
2021-09-13	1,185	1,199	1,178	1,199	63,000	1,199
2021-09-10	1,153	1,188	1,153	1,188	94,600	1,188
2021-09-09	1,172	1,180	1,139	1,147	71,400	1,147
2021-09-08	1,155	1,185	1,152	1,185	129,700	1,185
2021-09-07	1,126	1,150	1,122	1,150	89,400	1,150
2021-09-06	1,120	1,140	1,107	1,126	108,000	1,126
2021-09-03	1,064	1,090	1,064	1,090	72,100	1,090
2021-09-02	1,043	1,064	1,043	1,060	32,200	1,060
2021-09-01	1,034	1,054	1,031	1,046	32,800	1,046
2021-08-31	1,045	1,053	1,034	1,043	27,700	1,043
2021-08-30	1,030	1,048	1,027	1,048	28,400	1,048
2021-08-27	1,024	1,024	1,008	1,016	21,000	1,016
2021-08-26	1,029	1,033	1,020	1,031	27,900	1,031
2021-08-25	1,049	1,053	1,020	1,020	27,900	1,020
2021-08-24	1,030	1,047	1,029	1,046	30,800	1,046
2021-08-23	1,009	1,030	1,005	1,026	28,600	1,026
2021-08-20	997	1,001	988	989	49,400	989
2021-08-19	1,025	1,029	999	999	34,800	999
2021-08-18	1,011	1,027	1,006	1,024	43,300	1,024
2021-08-17	1,033	1,038	1,007	1,008	39,100	1,008
2021-08-16	1,052	1,053	1,028	1,029	41,700	1,029
2021-08-13	1,062	1,064	1,050	1,060	34,700	1,060
2021-08-12	1,079	1,091	1,075	1,078	34,900	1,078
2021-08-11	1,063	1,079	1,047	1,075	26,100	1,075
2021-08-10	1,057	1,065	1,053	1,058	22,900	1,058
2021-08-06	1,068	1,068	1,049	1,051	26,300	1,051
2021-08-05	1,060	1,079	1,060	1,072	46,000	1,072
2021-08-04	1,076	1,079	1,064	1,064	37,200	1,064
2021-08-03	1,083	1,097	1,070	1,072	66,700	1,072
2021-08-02	1,083	1,091	1,073	1,076	107,300	1,076
2021-07-30	1,066	1,083	1,065	1,066	49,100	1,066
2021-07-29	1,017	1,086	1,017	1,072	122,800	1,072
2021-07-28	1,018	1,032	1,013	1,029	65,600	1,029
2021-07-27	1,030	1,030	1,017	1,029	27,700	1,029
2021-07-26	1,036	1,036	1,018	1,028	38,700	1,028
2021-07-21	1,037	1,091	1,007	1,017	58,200	1,017
2021-07-20	1,040	1,046	1,007	1,007	81,700	1,007
2021-07-19	1,063	1,070	1,026	1,042	130,400	1,042
2021-07-16	1,071	1,083	1,065	1,072	101,300	1,072
2021-07-15	1,090	1,095	1,079	1,081	81,800	1,081
2021-07-14	1,103	1,121	1,081	1,090	169,700	1,090
2021-07-13	1,064	1,107	1,056	1,103	538,600	1,103
2021-07-12	1,050	1,075	1,032	1,075	334,300	1,075
2021-07-09	909	931	901	925	107,000	925
2021-07-08	922	930	907	914	127,900	914
2021-07-07	944	946	920	921	88,400	921
2021-07-06	966	966	943	947	69,300	947
2021-07-05	978	980	960	963	67,100	963
2021-07-02	976	983	963	982	46,600	982
2021-07-01	978	986	965	966	52,100	966
2021-06-30	976	982	970	972	37,100	972
2021-06-29	981	987	965	968	53,300	968
2021-06-28	980	987	976	982	62,400	982
2021-06-25	968	977	968	975	37,400	975
2021-06-24	960	968	954	963	30,100	963
2021-06-23	969	975	962	964	24,900	964
2021-06-22	970	987	956	975	40,000	975
2021-06-21	973	979	953	955	75,700	955
2021-06-18	1,003	1,003	983	983	47,000	983
2021-06-17	1,012	1,019	1,001	1,003	54,200	1,003
2021-06-16	1,018	1,030	1,004	1,009	78,100	1,009
2021-06-15	980	1,015	980	1,010	112,000	1,010
2021-06-14	975	987	970	981	64,300	981
2021-06-11	961	974	949	970	85,700	970
2021-06-10	959	964	948	959	50,300	959
2021-06-09	957	968	951	951	56,900	951
2021-06-08	944	958	934	955	50,800	955
2021-06-07	947	958	933	933	43,500	933
2021-06-04	953	953	932	934	44,700	934
2021-06-03	939	949	932	949	60,600	949
2021-06-02	930	940	926	930	42,300	930
2021-06-01	921	929	913	929	51,700	929
2021-05-31	930	931	911	915	59,200	915
2021-05-28	898	929	898	924	92,200	924
2021-05-27	913	920	894	894	157,300	894
2021-05-26	917	917	907	912	48,100	912
2021-05-25	940	940	912	913	66,300	913
2021-05-24	919	940	919	934	70,900	934
2021-05-21	917	938	915	918	83,100	918
2021-05-20	905	920	899	914	98,000	914
2021-05-19	898	898	884	890	114,000	890
2021-05-18	899	908	893	904	122,400	904
2021-05-17	923	929	896	899	88,300	899
2021-05-14	923	923	907	914	140,900	914
2021-05-13	928	932	915	915	99,600	915
2021-05-12	965	966	923	938	96,200	938
2021-05-11	990	993	956	961	124,700	961
2021-05-10	1,010	1,019	1,000	1,003	120,400	1,003
2021-05-07	1,004	1,017	993	1,006	248,600	1,006
2021-05-06	1,015	1,025	1,011	1,012	114,600	1,012
2021-04-30	1,046	1,047	1,016	1,020	99,000	1,020
2021-04-28	1,061	1,065	1,043	1,050	104,400	1,050
2021-04-27	1,076	1,079	1,068	1,068	112,000	1,068
2021-04-26	1,089	1,095	1,072	1,087	222,000	1,087
2021-04-23	1,085	1,095	1,085	1,087	100,500	1,087
2021-04-22	1,106	1,114	1,080	1,093	189,000	1,093
2021-04-21	1,074	1,097	1,073	1,085	166,200	1,085
2021-04-20	1,100	1,112	1,076	1,087	184,700	1,087
2021-04-19	1,071	1,127	1,070	1,108	221,900	1,108
2021-04-16	1,071	1,080	1,058	1,061	148,300	1,061
2021-04-15	1,071	1,089	1,060	1,079	188,600	1,079
2021-04-14	1,068	1,100	1,048	1,070	197,000	1,070
2021-04-13	1,070	1,094	1,042	1,068	229,100	1,068
2021-04-12	1,114	1,123	1,070	1,082	290,300	1,082
2021-04-09	1,175	1,179	1,112	1,118	541,000	1,118
2021-04-08	1,290	1,296	1,271	1,277	160,700	1,277
2021-04-07	1,282	1,295	1,268	1,290	123,600	1,290
2021-04-06	1,284	1,358	1,284	1,297	403,700	1,297
2021-04-05	1,258	1,276	1,247	1,275	146,600	1,275
2021-04-02	1,227	1,276	1,222	1,258	96,100	1,258
2021-04-01	1,195	1,224	1,177	1,210	150,200	1,210
2021-03-31	1,152	1,188	1,144	1,172	80,000	1,172
2021-03-30	1,145	1,165	1,130	1,160	73,100	1,160
2021-03-29	1,157	1,170	1,136	1,157	78,400	1,157
2021-03-26	1,133	1,154	1,129	1,147	72,600	1,147
2021-03-25	1,096	1,125	1,094	1,120	68,400	1,120
2021-03-24	1,131	1,131	1,081	1,096	43,000	1,096
2021-03-23	1,161	1,177	1,138	1,139	45,100	1,139
2021-03-22	1,157	1,165	1,144	1,154	56,700	1,154
2021-03-19	1,122	1,176	1,115	1,169	93,400	1,169
2021-03-18	1,116	1,136	1,107	1,132	70,700	1,132
2021-03-17	1,090	1,116	1,085	1,112	69,900	1,112
2021-03-16	1,090	1,107	1,078	1,096	95,700	1,096
2021-03-15	1,087	1,094	1,079	1,092	82,900	1,092
2021-03-12	1,072	1,092	1,048	1,086	144,200	1,086
2021-03-11	1,043	1,076	1,043	1,072	91,400	1,072
2021-03-10	1,040	1,045	1,019	1,034	69,500	1,034
2021-03-09	987	1,035	986	1,032	130,700	1,032
2021-03-08	995	1,000	978	984	89,600	984
2021-03-05	987	993	959	986	104,200	986
2021-03-04	991	994	968	987	82,100	987
2021-03-03	1,009	1,009	985	1,004	81,400	1,004
2021-03-02	1,029	1,030	1,006	1,014	62,300	1,014
2021-03-01	1,005	1,013	997	1,013	113,200	1,013
2021-02-26	1,010	1,010	992	993	95,700	993
2021-02-25	1,012	1,031	1,005	1,019	101,100	1,019
2021-02-24	1,021	1,028	1,003	1,003	98,000	1,003
2021-02-22	1,048	1,055	1,034	1,046	93,400	1,046
2021-02-19	1,033	1,049	1,019	1,047	145,600	1,047
2021-02-18	1,110	1,110	1,045	1,051	161,700	1,051
2021-02-17	1,109	1,126	1,105	1,114	52,100	1,114
2021-02-16	1,125	1,132	1,109	1,111	91,300	1,111
2021-02-15	1,130	1,136	1,120	1,120	85,300	1,120
2021-02-12	1,108	1,138	1,097	1,134	121,100	1,134
2021-02-10	1,120	1,134	1,108	1,113	96,000	1,113
2021-02-09	1,124	1,134	1,093	1,129	146,800	1,129
2021-02-08	1,114	1,146	1,087	1,139	143,200	1,139
2021-02-05	1,170	1,170	1,114	1,120	144,100	1,120
2021-02-04	1,180	1,182	1,154	1,158	88,900	1,158
2021-02-03	1,204	1,214	1,179	1,184	72,400	1,184
2021-02-02	1,169	1,205	1,153	1,189	109,000	1,189
2021-02-01	1,138	1,189	1,135	1,181	159,800	1,181
2021-01-29	1,208	1,213	1,155	1,157	168,300	1,157
2021-01-28	1,230	1,232	1,193	1,218	217,700	1,218
2021-01-27	1,299	1,305	1,226	1,234	266,000	1,234
2021-01-26	1,297	1,297	1,262	1,283	242,800	1,283
2021-01-25	1,288	1,320	1,275	1,298	278,700	1,298
2021-01-22	1,300	1,307	1,273	1,279	269,700	1,279
2021-01-21	1,232	1,332	1,232	1,298	750,000	1,298
2021-01-20	1,220	1,245	1,195	1,212	360,800	1,212
2021-01-19	1,196	1,237	1,190	1,220	213,600	1,220
2021-01-18	1,155	1,197	1,135	1,188	203,900	1,188
2021-01-15	1,221	1,277	1,148	1,172	418,700	1,172
2021-01-14	1,203	1,278	1,203	1,236	358,900	1,236
2021-01-13	1,195	1,238	1,185	1,200	208,700	1,200
2021-01-12	1,188	1,204	1,160	1,182	222,400	1,182
2021-01-08	1,073	1,228	1,024	1,213	533,500	1,213
2021-01-07	1,117	1,143	1,103	1,141	95,100	1,141
2021-01-06	1,120	1,127	1,086	1,087	98,800	1,087
2021-01-05	1,119	1,127	1,102	1,121	63,800	1,121
2021-01-04	1,154	1,154	1,111	1,125	76,400	1,125

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