4992 北興化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,100	1,100	1,066	1,074	137,600	1,074
2023-12-28	1,085	1,099	1,079	1,093	93,700	1,093
2023-12-27	1,091	1,102	1,073	1,091	175,600	1,091
2023-12-26	1,059	1,115	1,058	1,102	320,900	1,102
2023-12-25	999	1,046	999	1,043	200,200	1,043
2023-12-22	965	992	964	990	90,200	990
2023-12-21	962	973	958	962	72,500	962
2023-12-20	960	977	959	975	72,100	975
2023-12-19	960	960	942	955	88,000	955
2023-12-18	950	967	940	965	126,000	965
2023-12-15	931	945	931	941	55,300	941
2023-12-14	957	957	931	935	64,800	935
2023-12-13	943	953	942	949	57,300	949
2023-12-12	957	957	934	938	54,400	938
2023-12-11	937	952	936	952	78,600	952
2023-12-08	944	947	913	917	149,700	917
2023-12-07	978	978	954	957	108,200	957
2023-12-06	955	988	955	986	114,500	986
2023-12-05	970	970	955	957	120,700	957
2023-12-04	982	982	957	966	106,600	966
2023-12-01	980	988	968	973	119,500	973
2023-11-30	951	975	951	975	108,400	975
2023-11-29	965	966	950	951	139,700	951
2023-11-28	960	975	960	969	305,400	969
2023-11-27	963	971	959	960	110,000	960
2023-11-24	946	959	943	950	103,700	950
2023-11-22	933	950	930	940	100,900	940
2023-11-21	932	938	921	933	118,000	933
2023-11-20	945	958	932	932	109,100	932
2023-11-17	927	946	923	944	107,800	944
2023-11-16	924	929	916	923	107,600	923
2023-11-15	930	930	917	924	102,600	924
2023-11-14	920	926	917	922	89,200	922
2023-11-13	928	933	914	917	90,700	917
2023-11-10	914	921	902	921	132,200	921
2023-11-09	928	946	920	923	148,900	923
2023-11-08	953	959	924	929	103,100	929
2023-11-07	955	969	951	952	72,300	952
2023-11-06	950	965	950	957	107,700	957
2023-11-02	960	961	940	949	69,900	949
2023-11-01	937	960	937	955	130,000	955
2023-10-31	905	925	905	925	67,300	925
2023-10-30	919	922	902	908	61,600	908
2023-10-27	903	920	903	920	39,700	920
2023-10-26	907	911	894	895	47,400	895
2023-10-25	911	919	907	910	78,000	910
2023-10-24	903	912	883	909	79,200	909
2023-10-23	916	921	902	902	63,600	902
2023-10-20	906	919	902	913	45,500	913
2023-10-19	907	915	901	906	48,100	906
2023-10-18	923	929	902	920	106,900	920
2023-10-17	918	941	915	919	94,600	919
2023-10-16	930	931	910	914	61,600	914
2023-10-13	959	959	929	932	66,200	932
2023-10-12	953	960	950	959	83,500	959
2023-10-11	939	960	936	956	86,100	956
2023-10-10	931	949	925	949	121,500	949
2023-10-06	911	913	901	901	117,900	901
2023-10-05	908	915	901	914	106,500	914
2023-10-04	905	922	901	904	118,800	904
2023-10-03	948	948	929	929	79,200	929
2023-10-02	960	969	949	951	61,500	951
2023-09-29	971	975	946	952	75,700	952
2023-09-28	964	974	960	971	89,100	971
2023-09-27	969	975	952	975	57,500	975
2023-09-26	970	974	962	969	57,600	969
2023-09-25	971	972	962	970	54,400	970
2023-09-22	949	977	948	971	96,600	971
2023-09-21	960	973	955	958	74,200	958
2023-09-20	977	977	950	956	100,000	956
2023-09-19	955	972	954	971	81,200	971
2023-09-15	946	954	944	952	94,400	952
2023-09-14	938	943	934	943	74,800	943
2023-09-13	929	934	923	931	51,000	931
2023-09-12	922	931	921	931	32,100	931
2023-09-11	920	922	916	922	40,800	922
2023-09-08	916	925	912	912	66,200	912
2023-09-07	931	937	924	928	77,500	928
2023-09-06	929	933	925	931	52,500	931
2023-09-05	925	926	915	926	56,500	926
2023-09-04	912	925	909	925	95,800	925
2023-09-01	902	910	902	910	40,900	910
2023-08-31	900	908	898	905	46,300	905
2023-08-30	900	902	892	900	58,000	900
2023-08-29	894	899	890	899	41,600	899
2023-08-28	887	894	884	894	38,000	894
2023-08-25	886	886	878	879	45,900	879
2023-08-24	893	893	882	888	37,000	888
2023-08-23	880	892	880	891	50,300	891
2023-08-22	876	883	871	881	35,800	881
2023-08-21	861	877	861	872	35,300	872
2023-08-18	860	863	856	860	49,000	860
2023-08-17	868	869	853	868	70,900	868
2023-08-16	881	881	869	870	69,200	870
2023-08-15	886	892	883	891	55,400	891
2023-08-14	896	897	876	880	64,400	880
2023-08-10	874	892	868	892	85,200	892
2023-08-09	871	879	866	870	74,600	870
2023-08-08	884	884	873	873	89,900	873
2023-08-07	867	884	862	884	91,300	884
2023-08-04	863	871	863	871	54,500	871
2023-08-03	869	871	860	863	123,800	863
2023-08-02	878	887	872	874	90,300	874
2023-08-01	886	892	879	882	105,600	882
2023-07-31	892	893	880	884	69,500	884
2023-07-28	874	886	868	885	128,300	885
2023-07-27	876	887	873	883	67,900	883
2023-07-26	885	885	869	879	110,600	879
2023-07-25	882	885	874	880	74,200	880
2023-07-24	889	892	872	879	152,100	879
2023-07-21	880	880	866	869	127,400	869
2023-07-20	894	898	874	875	77,500	875
2023-07-19	866	893	864	890	125,600	890
2023-07-18	850	860	842	860	131,800	860
2023-07-14	859	866	846	849	150,300	849
2023-07-13	853	856	839	849	292,200	849
2023-07-12	881	881	851	851	288,800	851
2023-07-11	905	913	871	871	420,300	871
2023-07-10	966	969	897	898	972,000	898
2023-07-07	1,010	1,036	1,002	1,011	460,100	1,011
2023-07-06	1,012	1,026	1,007	1,012	99,900	1,012
2023-07-05	1,016	1,025	1,011	1,020	49,400	1,020
2023-07-04	1,036	1,040	1,021	1,023	95,200	1,023
2023-07-03	1,017	1,042	1,017	1,037	134,400	1,037
2023-06-30	1,003	1,009	997	1,008	63,300	1,008
2023-06-29	1,010	1,019	1,000	1,005	65,600	1,005
2023-06-28	980	1,007	980	1,006	102,000	1,006
2023-06-27	977	977	958	966	64,300	966
2023-06-26	949	993	946	976	128,800	976
2023-06-23	971	982	941	949	108,200	949
2023-06-22	983	983	967	968	48,500	968
2023-06-21	975	986	971	975	59,600	975
2023-06-20	975	980	967	975	51,500	975
2023-06-19	988	988	963	977	97,700	977
2023-06-16	984	990	969	985	204,300	985
2023-06-15	958	983	950	981	132,100	981
2023-06-14	952	958	945	956	94,600	956
2023-06-13	950	953	941	947	93,900	947
2023-06-12	934	948	930	947	113,300	947
2023-06-09	920	928	917	926	83,500	926
2023-06-08	928	943	912	919	98,100	919
2023-06-07	930	946	919	926	319,000	926
2023-06-06	921	923	906	917	64,400	917
2023-06-05	915	928	906	924	99,300	924
2023-06-02	886	898	883	894	79,400	894
2023-06-01	885	894	882	882	85,500	882
2023-05-31	901	903	884	889	120,800	889
2023-05-30	920	926	902	910	91,700	910
2023-05-29	943	949	931	935	260,000	935
2023-05-26	939	939	927	928	116,500	928
2023-05-25	911	943	907	939	165,300	939
2023-05-24	912	930	912	915	94,400	915
2023-05-23	932	943	909	924	199,600	924
2023-05-22	929	951	928	937	301,200	937
2023-05-19	893	915	893	914	107,600	914
2023-05-18	889	898	883	896	75,700	896
2023-05-17	903	903	885	888	93,800	888
2023-05-16	897	903	885	903	105,300	903
2023-05-15	907	907	890	896	93,800	896
2023-05-12	903	906	896	902	79,500	902
2023-05-11	914	914	900	907	45,700	907
2023-05-10	912	917	906	910	53,300	910
2023-05-09	914	926	914	919	80,900	919
2023-05-08	905	914	902	911	109,200	911
2023-05-02	922	931	903	911	87,300	911
2023-05-01	924	934	914	934	111,500	934
2023-04-28	920	930	908	921	112,100	921
2023-04-27	900	914	890	914	85,300	914
2023-04-26	907	915	893	902	120,100	902
2023-04-25	933	941	911	912	83,800	912
2023-04-24	933	934	920	924	60,600	924
2023-04-21	910	937	910	932	83,600	932
2023-04-20	901	922	901	922	101,000	922
2023-04-19	907	915	900	906	53,300	906
2023-04-18	915	921	900	916	83,600	916
2023-04-17	915	915	893	908	101,600	908
2023-04-14	900	921	900	918	156,600	918
2023-04-13	895	899	883	894	159,000	894
2023-04-12	902	913	890	896	356,600	896
2023-04-11	851	923	848	889	921,000	889
2023-04-10	799	799	785	791	157,800	791
2023-04-07	793	797	787	793	99,200	793
2023-04-06	799	803	791	791	100,500	791
2023-04-05	836	836	808	810	51,100	810
2023-04-04	848	848	833	838	58,900	838
2023-04-03	851	852	843	849	51,600	849
2023-03-31	837	846	834	843	62,000	843
2023-03-30	838	841	827	836	39,000	836
2023-03-29	817	836	816	833	75,000	833
2023-03-28	811	815	807	815	43,800	815
2023-03-27	806	807	799	807	23,500	807
2023-03-24	797	801	793	798	24,400	798
2023-03-23	800	800	790	799	32,600	799
2023-03-22	806	807	796	802	39,600	802
2023-03-20	798	805	786	786	72,000	786
2023-03-17	812	815	804	807	59,800	807
2023-03-16	802	811	795	804	79,800	804
2023-03-15	810	822	807	815	50,900	815
2023-03-14	823	829	795	799	103,800	799
2023-03-13	850	850	831	835	64,200	835
2023-03-10	871	875	859	860	99,300	860
2023-03-09	871	883	871	879	63,500	879
2023-03-08	867	870	864	869	57,400	869
2023-03-07	865	870	862	870	58,600	870
2023-03-06	860	864	856	861	63,100	861
2023-03-03	852	860	850	859	66,200	859
2023-03-02	852	856	850	855	41,900	855
2023-03-01	837	852	837	852	43,100	852
2023-02-28	844	846	836	838	53,100	838
2023-02-27	825	843	825	842	59,800	842
2023-02-24	815	828	815	824	27,800	824
2023-02-22	821	823	816	818	27,300	818
2023-02-21	823	830	823	825	23,100	825
2023-02-20	816	826	815	823	20,900	823
2023-02-17	819	821	814	818	38,500	818
2023-02-16	835	836	824	827	31,700	827
2023-02-15	840	840	826	827	33,300	827
2023-02-14	839	844	831	835	25,900	835
2023-02-13	827	839	826	834	43,100	834
2023-02-10	827	834	823	829	43,800	829
2023-02-09	822	831	820	831	32,300	831
2023-02-08	826	831	821	821	35,500	821
2023-02-07	826	831	824	831	33,400	831
2023-02-06	814	826	814	826	25,700	826
2023-02-03	815	819	811	815	41,400	815
2023-02-02	834	835	814	816	32,700	816
2023-02-01	834	842	831	831	29,900	831
2023-01-31	824	834	824	831	47,500	831
2023-01-30	821	830	813	827	47,400	827
2023-01-27	827	831	820	823	60,900	823
2023-01-26	823	830	821	827	36,100	827
2023-01-25	819	825	812	824	44,900	824
2023-01-24	814	823	811	818	55,100	818
2023-01-23	804	814	804	814	53,900	814
2023-01-20	790	804	789	802	31,800	802
2023-01-19	793	796	789	790	31,600	790
2023-01-18	791	802	782	800	62,900	800
2023-01-17	794	798	786	789	59,900	789
2023-01-16	778	819	771	794	240,700	794
2023-01-13	796	801	788	792	128,900	792
2023-01-12	804	807	796	797	53,900	797
2023-01-11	798	806	797	804	38,300	804
2023-01-10	797	805	795	795	47,400	795
2023-01-06	780	790	780	786	26,500	786
2023-01-05	789	791	780	785	60,300	785
2023-01-04	810	810	789	789	68,000	789

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04月
日	月	火	水	木	金	土
« 03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