4992 北興化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 814 | 821 | 811 | 813 | 34,000 | 813 |
| 2022-12-29 | 801 | 811 | 796 | 811 | 31,700 | 811 |
| 2022-12-28 | 808 | 809 | 794 | 808 | 70,100 | 808 |
| 2022-12-27 | 806 | 811 | 800 | 805 | 70,300 | 805 |
| 2022-12-26 | 795 | 807 | 795 | 801 | 60,200 | 801 |
| 2022-12-23 | 799 | 803 | 791 | 795 | 49,900 | 795 |
| 2022-12-22 | 816 | 816 | 805 | 809 | 72,300 | 809 |
| 2022-12-21 | 818 | 818 | 797 | 804 | 119,700 | 804 |
| 2022-12-20 | 853 | 855 | 813 | 824 | 105,100 | 824 |
| 2022-12-19 | 855 | 858 | 847 | 854 | 57,700 | 854 |
| 2022-12-16 | 870 | 873 | 857 | 859 | 70,900 | 859 |
| 2022-12-15 | 871 | 886 | 870 | 879 | 50,200 | 879 |
| 2022-12-14 | 868 | 875 | 862 | 875 | 87,600 | 875 |
| 2022-12-13 | 865 | 873 | 857 | 864 | 40,100 | 864 |
| 2022-12-12 | 847 | 865 | 842 | 860 | 62,400 | 860 |
| 2022-12-09 | 840 | 851 | 839 | 845 | 79,200 | 845 |
| 2022-12-08 | 853 | 853 | 839 | 842 | 56,800 | 842 |
| 2022-12-07 | 851 | 865 | 849 | 853 | 47,900 | 853 |
| 2022-12-06 | 865 | 865 | 851 | 853 | 86,600 | 853 |
| 2022-12-05 | 879 | 879 | 867 | 872 | 67,800 | 872 |
| 2022-12-02 | 897 | 898 | 876 | 879 | 126,600 | 879 |
| 2022-12-01 | 913 | 913 | 893 | 901 | 86,900 | 901 |
| 2022-11-30 | 898 | 918 | 896 | 909 | 99,500 | 909 |
| 2022-11-29 | 896 | 907 | 893 | 902 | 60,500 | 902 |
| 2022-11-28 | 917 | 917 | 901 | 910 | 211,100 | 910 |
| 2022-11-25 | 932 | 932 | 915 | 919 | 79,500 | 919 |
| 2022-11-24 | 930 | 938 | 923 | 932 | 56,200 | 932 |
| 2022-11-22 | 919 | 922 | 914 | 922 | 47,300 | 922 |
| 2022-11-21 | 908 | 913 | 904 | 913 | 47,700 | 913 |
| 2022-11-18 | 913 | 914 | 903 | 903 | 65,600 | 903 |
| 2022-11-17 | 910 | 911 | 904 | 909 | 32,600 | 909 |
| 2022-11-16 | 901 | 911 | 895 | 911 | 81,100 | 911 |
| 2022-11-15 | 907 | 907 | 900 | 901 | 25,500 | 901 |
| 2022-11-14 | 911 | 913 | 901 | 902 | 53,800 | 902 |
| 2022-11-11 | 918 | 925 | 912 | 914 | 58,300 | 914 |
| 2022-11-10 | 904 | 910 | 893 | 907 | 101,300 | 907 |
| 2022-11-09 | 905 | 914 | 901 | 908 | 39,300 | 908 |
| 2022-11-08 | 902 | 911 | 900 | 906 | 55,400 | 906 |
| 2022-11-07 | 907 | 910 | 898 | 903 | 65,900 | 903 |
| 2022-11-04 | 919 | 921 | 904 | 904 | 74,800 | 904 |
| 2022-11-02 | 940 | 940 | 922 | 922 | 59,100 | 922 |
| 2022-11-01 | 954 | 956 | 940 | 940 | 24,900 | 940 |
| 2022-10-31 | 945 | 955 | 941 | 948 | 60,400 | 948 |
| 2022-10-28 | 934 | 949 | 931 | 939 | 123,400 | 939 |
| 2022-10-27 | 960 | 960 | 940 | 949 | 56,800 | 949 |
| 2022-10-26 | 953 | 961 | 942 | 960 | 73,300 | 960 |
| 2022-10-25 | 945 | 969 | 942 | 951 | 122,600 | 951 |
| 2022-10-24 | 933 | 941 | 928 | 939 | 73,800 | 939 |
| 2022-10-21 | 927 | 928 | 912 | 919 | 87,000 | 919 |
| 2022-10-20 | 925 | 935 | 916 | 927 | 80,100 | 927 |
| 2022-10-19 | 921 | 940 | 921 | 940 | 59,700 | 940 |
| 2022-10-18 | 918 | 922 | 903 | 921 | 53,500 | 921 |
| 2022-10-17 | 904 | 908 | 896 | 903 | 66,500 | 903 |
| 2022-10-14 | 912 | 927 | 901 | 919 | 145,600 | 919 |
| 2022-10-13 | 897 | 901 | 877 | 896 | 192,500 | 896 |
| 2022-10-12 | 945 | 950 | 896 | 898 | 480,700 | 898 |
| 2022-10-11 | 938 | 949 | 904 | 915 | 251,400 | 915 |
| 2022-10-07 | 939 | 953 | 938 | 947 | 81,300 | 947 |
| 2022-10-06 | 960 | 970 | 942 | 949 | 91,700 | 949 |
| 2022-10-05 | 943 | 956 | 942 | 953 | 77,600 | 953 |
| 2022-10-04 | 910 | 932 | 910 | 928 | 96,000 | 928 |
| 2022-10-03 | 889 | 897 | 878 | 891 | 97,900 | 891 |
| 2022-09-30 | 908 | 912 | 895 | 904 | 40,600 | 904 |
| 2022-09-29 | 916 | 922 | 905 | 920 | 61,500 | 920 |
| 2022-09-28 | 903 | 903 | 882 | 896 | 75,700 | 896 |
| 2022-09-27 | 908 | 917 | 896 | 897 | 37,000 | 897 |
| 2022-09-26 | 930 | 932 | 900 | 905 | 61,500 | 905 |
| 2022-09-22 | 933 | 953 | 933 | 947 | 40,400 | 947 |
| 2022-09-21 | 950 | 953 | 931 | 948 | 71,300 | 948 |
| 2022-09-20 | 962 | 975 | 958 | 960 | 38,100 | 960 |
| 2022-09-16 | 962 | 964 | 950 | 950 | 41,700 | 950 |
| 2022-09-15 | 969 | 969 | 956 | 963 | 43,600 | 963 |
| 2022-09-14 | 965 | 974 | 957 | 969 | 53,600 | 969 |
| 2022-09-13 | 993 | 994 | 982 | 982 | 43,700 | 982 |
| 2022-09-12 | 1,021 | 1,021 | 991 | 998 | 48,200 | 998 |
| 2022-09-09 | 986 | 1,016 | 986 | 1,013 | 66,300 | 1,013 |
| 2022-09-08 | 983 | 993 | 973 | 986 | 47,400 | 986 |
| 2022-09-07 | 979 | 985 | 962 | 968 | 50,900 | 968 |
| 2022-09-06 | 989 | 995 | 977 | 979 | 86,100 | 979 |
| 2022-09-05 | 990 | 1,005 | 978 | 993 | 50,800 | 993 |
| 2022-09-02 | 1,007 | 1,016 | 989 | 996 | 53,100 | 996 |
| 2022-09-01 | 1,046 | 1,046 | 1,006 | 1,007 | 96,000 | 1,007 |
| 2022-08-31 | 1,076 | 1,077 | 1,058 | 1,063 | 65,000 | 1,063 |
| 2022-08-30 | 1,085 | 1,092 | 1,071 | 1,088 | 67,900 | 1,088 |
| 2022-08-29 | 1,070 | 1,095 | 1,056 | 1,074 | 65,800 | 1,074 |
| 2022-08-26 | 1,086 | 1,100 | 1,078 | 1,100 | 87,600 | 1,100 |
| 2022-08-25 | 1,051 | 1,077 | 1,041 | 1,072 | 53,700 | 1,072 |
| 2022-08-24 | 1,028 | 1,051 | 1,026 | 1,045 | 50,300 | 1,045 |
| 2022-08-23 | 1,018 | 1,030 | 1,001 | 1,017 | 47,200 | 1,017 |
| 2022-08-22 | 1,013 | 1,020 | 1,000 | 1,018 | 15,600 | 1,018 |
| 2022-08-19 | 1,014 | 1,027 | 1,010 | 1,022 | 33,100 | 1,022 |
| 2022-08-18 | 1,024 | 1,024 | 1,006 | 1,010 | 22,400 | 1,010 |
| 2022-08-17 | 1,017 | 1,028 | 1,017 | 1,024 | 24,100 | 1,024 |
| 2022-08-16 | 1,027 | 1,027 | 1,009 | 1,013 | 23,000 | 1,013 |
| 2022-08-15 | 1,029 | 1,035 | 1,018 | 1,023 | 32,000 | 1,023 |
| 2022-08-12 | 990 | 1,024 | 990 | 1,019 | 66,400 | 1,019 |
| 2022-08-10 | 992 | 1,011 | 980 | 989 | 57,600 | 989 |
| 2022-08-09 | 993 | 1,010 | 989 | 989 | 50,700 | 989 |
| 2022-08-08 | 987 | 1,006 | 976 | 1,001 | 45,000 | 1,001 |
| 2022-08-05 | 998 | 1,001 | 991 | 992 | 36,900 | 992 |
| 2022-08-04 | 1,000 | 1,002 | 977 | 998 | 51,900 | 998 |
| 2022-08-03 | 995 | 995 | 978 | 992 | 31,700 | 992 |
| 2022-08-02 | 1,011 | 1,020 | 992 | 996 | 57,800 | 996 |
| 2022-08-01 | 998 | 1,028 | 996 | 1,018 | 144,700 | 1,018 |
| 2022-07-29 | 994 | 1,011 | 974 | 975 | 83,600 | 975 |
| 2022-07-28 | 975 | 991 | 974 | 989 | 72,100 | 989 |
| 2022-07-27 | 962 | 972 | 948 | 968 | 30,100 | 968 |
| 2022-07-26 | 951 | 972 | 951 | 965 | 39,700 | 965 |
| 2022-07-25 | 959 | 964 | 946 | 952 | 48,100 | 952 |
| 2022-07-22 | 955 | 979 | 944 | 966 | 98,000 | 966 |
| 2022-07-21 | 964 | 974 | 944 | 947 | 71,400 | 947 |
| 2022-07-20 | 952 | 988 | 947 | 968 | 218,100 | 968 |
| 2022-07-19 | 909 | 938 | 907 | 937 | 111,100 | 937 |
| 2022-07-15 | 914 | 919 | 895 | 901 | 57,900 | 901 |
| 2022-07-14 | 877 | 916 | 872 | 910 | 111,400 | 910 |
| 2022-07-13 | 899 | 899 | 867 | 884 | 240,700 | 884 |
| 2022-07-12 | 950 | 950 | 892 | 906 | 337,000 | 906 |
| 2022-07-11 | 960 | 1,002 | 951 | 955 | 483,800 | 955 |
| 2022-07-08 | 919 | 944 | 914 | 918 | 200,300 | 918 |
| 2022-07-07 | 878 | 915 | 871 | 910 | 110,800 | 910 |
| 2022-07-06 | 894 | 894 | 876 | 882 | 110,100 | 882 |
| 2022-07-05 | 891 | 919 | 881 | 912 | 98,800 | 912 |
| 2022-07-04 | 891 | 899 | 870 | 889 | 114,500 | 889 |
| 2022-07-01 | 905 | 913 | 862 | 884 | 242,300 | 884 |
| 2022-06-30 | 933 | 939 | 899 | 912 | 192,300 | 912 |
| 2022-06-29 | 963 | 969 | 935 | 936 | 202,800 | 936 |
| 2022-06-28 | 934 | 987 | 928 | 986 | 117,900 | 986 |
| 2022-06-27 | 924 | 926 | 904 | 925 | 91,100 | 925 |
| 2022-06-24 | 901 | 910 | 883 | 909 | 73,400 | 909 |
| 2022-06-23 | 925 | 931 | 896 | 900 | 94,600 | 900 |
| 2022-06-22 | 978 | 980 | 922 | 922 | 95,700 | 922 |
| 2022-06-21 | 961 | 982 | 959 | 966 | 88,400 | 966 |
| 2022-06-20 | 1,005 | 1,017 | 931 | 946 | 161,300 | 946 |
| 2022-06-17 | 1,013 | 1,040 | 999 | 1,004 | 95,100 | 1,004 |
| 2022-06-16 | 1,045 | 1,052 | 1,027 | 1,043 | 57,000 | 1,043 |
| 2022-06-15 | 1,056 | 1,066 | 1,029 | 1,029 | 58,700 | 1,029 |
| 2022-06-14 | 1,061 | 1,076 | 1,050 | 1,054 | 73,200 | 1,054 |
| 2022-06-13 | 1,070 | 1,119 | 1,062 | 1,081 | 116,500 | 1,081 |
| 2022-06-10 | 1,103 | 1,116 | 1,087 | 1,100 | 96,700 | 1,100 |
| 2022-06-09 | 1,155 | 1,175 | 1,120 | 1,120 | 91,200 | 1,120 |
| 2022-06-08 | 1,212 | 1,256 | 1,154 | 1,163 | 265,000 | 1,163 |
| 2022-06-07 | 1,148 | 1,186 | 1,114 | 1,169 | 233,000 | 1,169 |
| 2022-06-06 | 1,111 | 1,145 | 1,086 | 1,128 | 158,500 | 1,128 |
| 2022-06-03 | 1,049 | 1,111 | 1,045 | 1,093 | 151,000 | 1,093 |
| 2022-06-02 | 1,050 | 1,052 | 1,029 | 1,032 | 79,200 | 1,032 |
| 2022-06-01 | 1,010 | 1,068 | 1,010 | 1,062 | 185,100 | 1,062 |
| 2022-05-31 | 1,005 | 1,015 | 997 | 1,009 | 67,400 | 1,009 |
| 2022-05-30 | 994 | 1,027 | 986 | 1,016 | 99,700 | 1,016 |
| 2022-05-27 | 991 | 997 | 985 | 991 | 96,000 | 991 |
| 2022-05-26 | 980 | 1,002 | 980 | 986 | 43,300 | 986 |
| 2022-05-25 | 981 | 1,015 | 976 | 991 | 91,000 | 991 |
| 2022-05-24 | 1,003 | 1,014 | 981 | 981 | 63,300 | 981 |
| 2022-05-23 | 1,041 | 1,041 | 996 | 1,000 | 86,500 | 1,000 |
| 2022-05-20 | 1,026 | 1,060 | 1,019 | 1,026 | 143,700 | 1,026 |
| 2022-05-19 | 982 | 1,033 | 982 | 1,016 | 95,400 | 1,016 |
| 2022-05-18 | 982 | 1,010 | 980 | 1,009 | 96,500 | 1,009 |
| 2022-05-17 | 952 | 990 | 947 | 974 | 57,800 | 974 |
| 2022-05-16 | 993 | 993 | 950 | 954 | 58,500 | 954 |
| 2022-05-13 | 945 | 981 | 945 | 981 | 61,000 | 981 |
| 2022-05-12 | 961 | 968 | 943 | 943 | 53,000 | 943 |
| 2022-05-11 | 971 | 976 | 954 | 973 | 63,700 | 973 |
| 2022-05-10 | 1,000 | 1,012 | 972 | 980 | 95,100 | 980 |
| 2022-05-09 | 1,015 | 1,039 | 1,011 | 1,021 | 59,200 | 1,021 |
| 2022-05-06 | 997 | 1,043 | 988 | 1,029 | 74,900 | 1,029 |
| 2022-05-02 | 997 | 1,014 | 992 | 1,008 | 52,700 | 1,008 |
| 2022-04-28 | 977 | 1,013 | 974 | 1,012 | 72,200 | 1,012 |
| 2022-04-27 | 968 | 987 | 963 | 980 | 128,800 | 980 |
| 2022-04-26 | 997 | 1,011 | 978 | 978 | 124,000 | 978 |
| 2022-04-25 | 992 | 994 | 972 | 982 | 102,000 | 982 |
| 2022-04-22 | 998 | 1,017 | 983 | 1,015 | 87,600 | 1,015 |
| 2022-04-21 | 989 | 1,037 | 982 | 1,020 | 131,700 | 1,020 |
| 2022-04-20 | 999 | 1,015 | 989 | 999 | 63,900 | 999 |
| 2022-04-19 | 980 | 990 | 962 | 987 | 86,000 | 987 |
| 2022-04-18 | 1,021 | 1,021 | 975 | 979 | 105,500 | 979 |
| 2022-04-15 | 1,033 | 1,039 | 1,012 | 1,027 | 95,700 | 1,027 |
| 2022-04-14 | 1,021 | 1,057 | 1,006 | 1,044 | 190,100 | 1,044 |
| 2022-04-13 | 1,046 | 1,085 | 1,015 | 1,018 | 322,100 | 1,018 |
| 2022-04-12 | 962 | 1,047 | 962 | 1,047 | 765,100 | 1,047 |
| 2022-04-11 | 890 | 916 | 890 | 908 | 79,800 | 908 |
| 2022-04-08 | 888 | 892 | 871 | 885 | 60,200 | 885 |
| 2022-04-07 | 906 | 906 | 885 | 888 | 42,600 | 888 |
| 2022-04-06 | 915 | 933 | 906 | 921 | 43,300 | 921 |
| 2022-04-05 | 944 | 948 | 912 | 920 | 73,500 | 920 |
| 2022-04-04 | 955 | 955 | 935 | 939 | 47,400 | 939 |
| 2022-04-01 | 921 | 959 | 920 | 955 | 67,100 | 955 |
| 2022-03-31 | 940 | 952 | 932 | 936 | 53,100 | 936 |
| 2022-03-30 | 954 | 962 | 928 | 947 | 52,700 | 947 |
| 2022-03-29 | 922 | 951 | 920 | 948 | 47,900 | 948 |
| 2022-03-28 | 946 | 946 | 927 | 929 | 37,100 | 929 |
| 2022-03-25 | 975 | 975 | 944 | 947 | 51,700 | 947 |
| 2022-03-24 | 959 | 967 | 950 | 965 | 37,600 | 965 |
| 2022-03-23 | 945 | 976 | 941 | 973 | 72,800 | 973 |
| 2022-03-22 | 944 | 949 | 930 | 944 | 54,400 | 944 |
| 2022-03-18 | 939 | 949 | 920 | 941 | 120,700 | 941 |
| 2022-03-17 | 910 | 931 | 891 | 926 | 105,400 | 926 |
| 2022-03-16 | 905 | 905 | 884 | 902 | 93,200 | 902 |
| 2022-03-15 | 876 | 915 | 874 | 905 | 124,800 | 905 |
| 2022-03-14 | 849 | 885 | 849 | 877 | 90,200 | 877 |
| 2022-03-11 | 831 | 847 | 826 | 842 | 43,500 | 842 |
| 2022-03-10 | 815 | 845 | 815 | 845 | 47,700 | 845 |
| 2022-03-09 | 787 | 818 | 781 | 805 | 44,000 | 805 |
| 2022-03-08 | 801 | 819 | 795 | 796 | 58,800 | 796 |
| 2022-03-07 | 864 | 864 | 815 | 816 | 106,600 | 816 |
| 2022-03-04 | 876 | 877 | 857 | 866 | 55,200 | 866 |
| 2022-03-03 | 867 | 888 | 861 | 886 | 53,000 | 886 |
| 2022-03-02 | 849 | 870 | 838 | 846 | 91,200 | 846 |
| 2022-03-01 | 874 | 886 | 860 | 864 | 62,400 | 864 |
| 2022-02-28 | 850 | 873 | 838 | 871 | 60,900 | 871 |
| 2022-02-25 | 829 | 850 | 823 | 849 | 47,700 | 849 |
| 2022-02-24 | 801 | 821 | 801 | 817 | 42,600 | 817 |
| 2022-02-22 | 838 | 838 | 807 | 809 | 57,800 | 809 |
| 2022-02-21 | 825 | 840 | 821 | 837 | 32,700 | 837 |
| 2022-02-18 | 839 | 842 | 825 | 833 | 52,000 | 833 |
| 2022-02-17 | 851 | 858 | 845 | 854 | 43,500 | 854 |
| 2022-02-16 | 850 | 863 | 850 | 851 | 62,200 | 851 |
| 2022-02-15 | 828 | 850 | 828 | 836 | 62,400 | 836 |
| 2022-02-14 | 842 | 845 | 818 | 829 | 71,000 | 829 |
| 2022-02-10 | 839 | 854 | 835 | 853 | 93,900 | 853 |
| 2022-02-09 | 790 | 834 | 790 | 827 | 89,300 | 827 |
| 2022-02-08 | 783 | 800 | 782 | 786 | 64,200 | 786 |
| 2022-02-07 | 767 | 790 | 767 | 788 | 77,300 | 788 |
| 2022-02-04 | 763 | 775 | 753 | 771 | 62,700 | 771 |
| 2022-02-03 | 771 | 780 | 765 | 770 | 72,500 | 770 |
| 2022-02-02 | 777 | 786 | 762 | 783 | 75,200 | 783 |
| 2022-02-01 | 798 | 806 | 778 | 778 | 80,400 | 778 |
| 2022-01-31 | 770 | 800 | 763 | 792 | 82,600 | 792 |
| 2022-01-28 | 751 | 770 | 742 | 770 | 108,900 | 770 |
| 2022-01-27 | 791 | 798 | 730 | 734 | 111,000 | 734 |
| 2022-01-26 | 799 | 807 | 787 | 788 | 49,100 | 788 |
| 2022-01-25 | 816 | 816 | 785 | 790 | 68,800 | 790 |
| 2022-01-24 | 821 | 829 | 801 | 825 | 50,800 | 825 |
| 2022-01-21 | 842 | 842 | 817 | 825 | 68,500 | 825 |
| 2022-01-20 | 843 | 874 | 843 | 852 | 79,800 | 852 |
| 2022-01-19 | 879 | 887 | 845 | 845 | 102,200 | 845 |
| 2022-01-18 | 904 | 910 | 880 | 884 | 67,700 | 884 |
| 2022-01-17 | 895 | 932 | 891 | 904 | 125,500 | 904 |
| 2022-01-14 | 898 | 898 | 876 | 888 | 64,100 | 888 |
| 2022-01-13 | 912 | 919 | 894 | 909 | 40,000 | 909 |
| 2022-01-12 | 891 | 924 | 891 | 918 | 19,000 | 918 |
| 2022-01-11 | 907 | 908 | 889 | 895 | 31,100 | 895 |
| 2022-01-07 | 911 | 920 | 894 | 905 | 35,700 | 905 |
| 2022-01-06 | 923 | 926 | 906 | 906 | 29,000 | 906 |
| 2022-01-05 | 933 | 934 | 920 | 927 | 59,100 | 927 |
| 2022-01-04 | 936 | 936 | 920 | 932 | 41,000 | 932 |
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
