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

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