5104 日東化工(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
2023-06-16	488	489	488	489	6,000	489
2023-06-15	488	489	488	488	4,700	488
2023-06-14	489	489	488	489	4,100	489
2023-06-13	488	489	488	488	1,200	488
2023-06-12	488	489	488	488	11,600	488
2023-06-09	488	488	488	488	1,300	488
2023-06-08	488	488	488	488	3,400	488
2023-06-07	488	489	488	488	3,600	488
2023-06-06	488	489	488	488	5,700	488
2023-06-05	488	488	488	488	11,600	488
2023-06-02	488	488	488	488	3,100	488
2023-06-01	488	489	488	488	13,100	488
2023-05-31	488	489	488	488	31,700	488
2023-05-30	488	489	488	489	600	489
2023-05-29	488	488	488	488	7,000	488
2023-05-26	488	488	488	488	1,600	488
2023-05-25	488	489	488	489	1,200	489
2023-05-24	488	488	488	488	700	488
2023-05-23	488	489	488	489	1,100	489
2023-05-22	488	488	488	488	7,500	488
2023-05-19	488	489	488	489	900	489
2023-05-18	488	489	488	489	1,700	489
2023-05-17	490	490	488	489	600	489
2023-05-16	488	489	488	489	1,700	489
2023-05-15	488	488	488	488	400	488
2023-05-12	490	490	488	490	3,300	490
2023-05-11	488	490	488	490	4,600	490
2023-05-10	489	489	488	488	1,600	488
2023-05-09	488	490	488	490	11,800	490
2023-05-08	488	488	488	488	500	488
2023-05-02	488	489	488	489	600	489
2023-05-01	488	488	488	488	200	488
2023-04-28	496	496	488	490	7,700	490
2023-04-27	-	-	-	488	-	488
2023-04-26	488	488	488	488	100	488
2023-04-25	489	489	488	489	1,100	489
2023-04-24	488	489	488	488	14,800	488
2023-04-21	487	487	487	487	500	487
2023-04-20	487	489	487	489	500	489
2023-04-19	487	488	487	488	200	488
2023-04-18	487	488	487	487	1,200	487
2023-04-17	488	488	488	488	57,800	488
2023-04-14	487	488	487	488	18,700	488
2023-04-13	487	487	487	487	300	487
2023-04-12	487	488	487	487	800	487
2023-04-11	487	487	487	487	2,500	487
2023-04-10	487	487	487	487	600	487
2023-04-07	487	488	487	487	1,500	487
2023-04-06	487	487	487	487	200	487
2023-04-05	487	487	487	487	500	487
2023-04-04	488	488	487	488	4,100	488
2023-04-03	487	487	487	487	37,200	487
2023-03-31	487	487	487	487	2,600	487
2023-03-30	487	488	486	487	67,900	487
2023-03-29	486	486	485	486	46,500	486
2023-03-28	486	486	485	485	7,300	485
2023-03-27	486	486	485	485	11,700	485
2023-03-24	486	487	484	485	48,000	485
2023-03-23	486	486	486	486	11,900	486
2023-03-22	486	486	486	486	21,100	486
2023-03-20	486	486	486	486	18,500	486
2023-03-17	487	487	486	487	18,900	487
2023-03-16	487	487	486	486	10,100	486
2023-03-15	487	488	487	488	15,600	488
2023-03-14	487	488	487	487	18,900	487
2023-03-13	487	488	487	487	28,900	487
2023-03-10	488	488	487	487	19,600	487
2023-03-09	488	489	488	488	17,000	488
2023-03-08	488	489	488	488	38,500	488
2023-03-07	488	489	488	488	48,100	488
2023-03-06	488	488	488	488	25,800	488
2023-03-03	488	489	488	488	33,400	488
2023-03-02	488	488	488	488	100,400	488
2023-03-01	487	489	487	488	60,400	488
2023-02-28	488	488	487	487	26,300	487
2023-02-27	487	488	487	487	36,700	487
2023-02-24	487	488	487	488	140,500	488
2023-02-22	487	488	487	487	53,400	487
2023-02-21	487	488	487	487	82,900	487
2023-02-20	488	488	487	487	52,700	487
2023-02-17	488	489	488	488	85,600	488
2023-02-16	487	488	487	488	100,500	488
2023-02-15	488	488	487	488	61,200	488
2023-02-14	489	489	487	487	258,800	487
2023-02-13	491	495	489	490	283,100	490
2023-02-10	438	460	438	457	12,000	457
2023-02-09	438	439	438	438	1,300	438
2023-02-08	442	444	435	437	3,000	437
2023-02-07	444	444	434	442	4,800	442
2023-02-06	447	449	438	448	4,400	448
2023-02-03	434	445	434	444	6,700	444
2023-02-02	434	447	430	436	3,200	436
2023-02-01	434	442	428	436	11,500	436
2023-01-31	448	460	422	442	33,900	442
2023-01-30	407	444	404	433	34,600	433
2023-01-27	400	402	393	396	1,600	396
2023-01-26	392	401	392	400	13,000	400
2023-01-25	403	404	393	396	10,400	396
2023-01-24	387	387	387	387	300	387
2023-01-23	384	388	384	384	1,100	384
2023-01-20	387	387	383	386	1,300	386
2023-01-19	382	387	382	387	1,000	387
2023-01-18	381	387	380	386	1,300	386
2023-01-17	381	387	381	387	2,500	387
2023-01-16	384	384	384	384	1,300	384
2023-01-13	390	390	384	384	10,400	384
2023-01-12	390	390	390	390	200	390
2023-01-11	389	389	389	389	300	389
2023-01-10	385	387	385	387	500	387
2023-01-06	-	-	-	385	-	385
2023-01-05	381	387	381	385	1,500	385
2023-01-04	392	392	387	387	500	387

分割・併合履歴： [2017-09-27]1株→0.1株