5104 日東化工(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
2021-12-034154174124177,100417
2021-12-02422423414415800415
2021-12-014274274114224,200422
2021-11-30425427424427600427
2021-11-29423427420424800424
2021-11-264194284194275,400427
2021-11-254304344174263,100426
2021-11-24430430430430400430
2021-11-224284324204321,900432
2021-11-19428432428432800432
2021-11-18428434428434300434
2021-11-174274354274351,800435
2021-11-16433433432433800433
2021-11-154334334244333,400433
2021-11-124314344314332,200433
2021-11-11434434427434800434
2021-11-10---434-434
2021-11-09427434427434300434
2021-11-084274374274352,300435
2021-11-05432432427431900431
2021-11-044274354274332,400433
2021-11-02428436428433500433
2021-11-014384384244361,500436
2021-10-294334384214383,200438
2021-10-284284394284388,200438
2021-10-274284294254293,700429
2021-10-26422428421428700428
2021-10-25427427422423500423
2021-10-22428428424427500427
2021-10-214254284254281,300428
2021-10-20421425421425500425
2021-10-194224244204201,400420
2021-10-184224294224291,100429
2021-10-154184234184221,000422
2021-10-14413418413418600418
2021-10-13412420412413300413
2021-10-124124194124192,200419
2021-10-114184194154192,300419
2021-10-084204204124182,500418
2021-10-074124184124181,200418
2021-10-06---419-419
2021-10-054204204194191,700419
2021-10-044194214194208,700420
2021-10-014224234144212,000421
2021-09-30420423415422800422
2021-09-29422422420420200420
2021-09-284244244244245,000424
2021-09-274234254214247,100424
2021-09-2441842041341911,100419
2021-09-2241941941241812,400418
2021-09-214194204134185,000418
2021-09-174154194134191,000419
2021-09-16420420418418800418
2021-09-154194204184182,500418
2021-09-144124214124184,800418
2021-09-134104124104122,400412
2021-09-104154184104111,300411
2021-09-094144154054155,700415
2021-09-084104164084155,000415
2021-09-074174194124162,700416
2021-09-064154184154181,500418
2021-09-03412413412413900413
2021-09-024084124084122,600412
2021-09-014054084054082,200408
2021-08-31405406404405600405
2021-08-304034054034041,100404
2021-08-27---404-404
2021-08-26402404402404800404
2021-08-254034034024022,400402
2021-08-24407407400403900403
2021-08-23402408402407600407
2021-08-20401406401406500406
2021-08-19---407-407
2021-08-18405407400407700407
2021-08-174014034004031,900403
2021-08-164024104004032,500403
2021-08-134024054014028,000402
2021-08-124124124074101,600410
2021-08-11410412409409600409
2021-08-1041541540740714,900407
2021-08-06415415415415600415
2021-08-05414415411415400415
2021-08-044114144104131,700413
2021-08-034204204114111,900411
2021-08-024214214154162,700416
2021-07-304284284104217,200421
2021-07-294164254134253,500425
2021-07-284224234094113,600411
2021-07-27422422422422800422
2021-07-264224224164228,500422
2021-07-214244264144223,900422
2021-07-20421421421421100421
2021-07-194294294204272,200427
2021-07-16426429426429400429
2021-07-154264264264261,800426
2021-07-14425428425425600425
2021-07-134284284284289,200428
2021-07-12428429422429300429
2021-07-09426426426426100426
2021-07-08428428423426600426
2021-07-074244304244302,300430
2021-07-064244284244241,200424
2021-07-054314314234291,800429
2021-07-02421429421429700429
2021-07-014264284204272,000427
2021-06-30425425419425700425
2021-06-29421423420423800423
2021-06-28429429420420800420
2021-06-25415428415428900428
2021-06-24422422415415300415
2021-06-234214224154153,800415
2021-06-224224254224222,300422
2021-06-21425425421421900421
2021-06-18430430426428500428
2021-06-17429430426426400426
2021-06-16430430429429500429
2021-06-154304304294303,500430
2021-06-144354374284301,200430
2021-06-114304364304301,100430
2021-06-104354404354354,100435
2021-06-09430433430433300433
2021-06-08432432432432100432
2021-06-074324354294351,000435
2021-06-04430436430436800436
2021-06-034374424324351,900435
2021-06-024274374274371,500437
2021-06-01430431426426500426
2021-05-31425430425430400430
2021-05-28428428428428100428
2021-05-27425425424424200424
2021-05-264324324234313,800431
2021-05-25432432430430500430
2021-05-244254304254301,300430
2021-05-214274294234271,800427
2021-05-204314314284282,200428
2021-05-19431434430430900430
2021-05-18430430430430100430
2021-05-17425427425427300427
2021-05-144244384244243,300424
2021-05-13---432-432
2021-05-124264324244321,700432
2021-05-11427431427431200431
2021-05-104294344294302,200430
2021-05-07424425423425900425
2021-05-06422426422422800422
2021-04-304224224214223,800422
2021-04-28429429428428400428
2021-04-274274284274271,200427
2021-04-26423427423427500427
2021-04-234274274274271,200427
2021-04-22429433427431600431
2021-04-214284324274273,300427
2021-04-20433434433434400434
2021-04-19436436432435900435
2021-04-164374374354352,100435
2021-04-154374394374371,200437
2021-04-14435437435437400437
2021-04-13443443435441300441
2021-04-12436440435440900440
2021-04-094414484334383,700438
2021-04-084544544394463,800446
2021-04-07437440434440700440
2021-04-064354374334341,600434
2021-04-05432438432438700438
2021-04-024374394344381,300438
2021-04-014414434344371,900437
2021-03-314474484414412,200441
2021-03-304404434364431,000443
2021-03-294394404384409,200440
2021-03-26439443439439500439
2021-03-25437439434437800437
2021-03-244404474344344,400434
2021-03-234604604424442,300444
2021-03-2244446444145212,900452
2021-03-194454504414415,100441
2021-03-184414514414465,100446
2021-03-17439439435435800435
2021-03-164344394344393,900439
2021-03-154324354314343,600434
2021-03-124314334254312,600431
2021-03-114304354284301,800430
2021-03-104314344254342,400434
2021-03-094304314244261,700426
2021-03-084244344244301,000430
2021-03-054254294234232,300423
2021-03-044314324284282,300428
2021-03-03431437431431500431
2021-03-024384394324321,600432
2021-03-0143143943143811,200438
2021-02-264374374314312,100431
2021-02-25444444436441400441
2021-02-24444444436436700436
2021-02-22433437433436700436
2021-02-194374374314321,600432
2021-02-184334394314387,800438
2021-02-17445445440443500443
2021-02-164484484414412,000441
2021-02-154504514444444,200444
2021-02-124364484354486,100448
2021-02-104344344304331,000433
2021-02-094344354324348,600434
2021-02-084344344304341,700434
2021-02-0542643242643010,300430
2021-02-044254294254253,200425
2021-02-034244244204221,500422
2021-02-024214214194211,500421
2021-02-014164274164186,000418
2021-01-294164244144145,300414
2021-01-284194284154245,800424
2021-01-274234244184194,400419
2021-01-2643844341842038,100420
2021-01-254464514414423,600442
2021-01-224504554414543,600454
2021-01-214444454414411,500441
2021-01-20443443443443100443
2021-01-19448448448448200448
2021-01-18443447441447500447
2021-01-154484504444441,800444
2021-01-144374504374482,000448
2021-01-1343146343144014,700440
2021-01-124314314234281,600428
2021-01-084124254124251,900425
2021-01-074174174064122,300412
2021-01-064124164064061,900406
2021-01-054154204084201,800420
2021-01-044264264074074,400407

分割・併合履歴 : [2017-09-27]1株→0.1株