北興化学工業(4992) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 981.0 1,015.0 976.0 991.0 91,000
2022/05/24 1,003.0 1,014.0 981.0 981.0 63,300
2022/05/23 1,041.0 1,041.0 996.0 1,000.0 86,500
2022/05/20 1,026.0 1,060.0 1,019.0 1,026.0 143,700
2022/05/19 982.0 1,033.0 982.0 1,016.0 95,400
2022/05/18 982.0 1,010.0 980.0 1,009.0 96,500
2022/05/17 952.0 990.0 947.0 974.0 57,800
2022/05/16 993.0 993.0 950.0 954.0 58,500
2022/05/13 945.0 981.0 945.0 981.0 61,000
2022/05/12 961.0 968.0 943.0 943.0 53,000
2022/05/11 971.0 976.0 954.0 973.0 63,700
2022/05/10 1,000.0 1,012.0 972.0 980.0 95,100
2022/05/09 1,015.0 1,039.0 1,011.0 1,021.0 59,200
2022/05/06 997.0 1,043.0 988.0 1,029.0 74,900
2022/05/02 997.0 1,014.0 992.0 1,008.0 52,700
2022/04/28 977.0 1,013.0 974.0 1,012.0 72,200
2022/04/27 968.0 987.0 963.0 980.0 128,800
2022/04/26 997.0 1,011.0 978.0 978.0 124,000
2022/04/25 992.0 994.0 972.0 982.0 102,000
2022/04/22 998.0 1,017.0 983.0 1,015.0 87,600
2022/04/21 989.0 1,037.0 982.0 1,020.0 131,700
2022/04/20 999.0 1,015.0 989.0 999.0 63,900
2022/04/19 980.0 990.0 962.0 987.0 86,000
2022/04/18 1,021.0 1,021.0 975.0 979.0 105,500
2022/04/15 1,033.0 1,039.0 1,012.0 1,027.0 95,700
2022/04/14 1,021.0 1,057.0 1,006.0 1,044.0 190,100
2022/04/13 1,046.0 1,085.0 1,015.0 1,018.0 322,100
2022/04/12 962.0 1,047.0 962.0 1,047.0 765,100
2022/04/11 890.0 916.0 890.0 908.0 79,800
2022/04/08 888.0 892.0 871.0 885.0 60,200
2022/04/07 906.0 906.0 885.0 888.0 42,600
2022/04/06 915.0 933.0 906.0 921.0 43,300
2022/04/05 944.0 948.0 912.0 920.0 73,500
2022/04/04 955.0 955.0 935.0 939.0 47,400
2022/04/01 921.0 959.0 920.0 955.0 67,100
2022/03/31 940.0 952.0 932.0 936.0 53,100
2022/03/30 954.0 962.0 928.0 947.0 52,700
2022/03/29 922.0 951.0 920.0 948.0 47,900
2022/03/28 946.0 946.0 927.0 929.0 37,100
2022/03/25 975.0 975.0 944.0 947.0 51,700
2022/03/24 959.0 967.0 950.0 965.0 37,600
2022/03/23 945.0 976.0 941.0 973.0 72,800
2022/03/22 944.0 949.0 930.0 944.0 54,400
2022/03/18 939.0 949.0 920.0 941.0 120,700
2022/03/17 910.0 931.0 891.0 926.0 105,400
2022/03/16 905.0 905.0 884.0 902.0 93,200
2022/03/15 876.0 915.0 874.0 905.0 124,800
2022/03/14 849.0 885.0 849.0 877.0 90,200
2022/03/11 831.0 847.0 826.0 842.0 43,500
2022/03/10 815.0 845.0 815.0 845.0 47,700