5104 日東化工(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2815215214514521,0001,450
1983-12-2715215214714740,0001,470
1983-12-26144152140148106,0001,480
1983-12-2414214914214425,0001,440
1983-12-2314214514014252,0001,420
1983-12-2214514514214253,0001,420
1983-12-2114314514014365,0001,430
1983-12-2014414414214217,0001,420
1983-12-1914214414214411,0001,440
1983-12-171421431421434,0001,430
1983-12-1614314314114123,0001,410
1983-12-1514614614314440,0001,440
1983-12-141451481451466,0001,460
1983-12-1314415014415037,0001,500
1983-12-1215715714114367,0001,430
1983-12-0915815815515572,0001,550
1983-12-08153157150156139,0001,560
1983-12-0715615614715061,0001,500
1983-12-0614615814515563,0001,550
1983-12-0513914113814133,0001,410
1983-12-0313914113813832,0001,380
1983-12-0214014013813942,0001,390
1983-12-0114514514014069,0001,400
1983-11-3014614614514553,0001,450
1983-11-2914714714614638,0001,460
1983-11-2814715514614645,0001,460
1983-11-2614614614614611,0001,460
1983-11-2514715714615735,0001,570
1983-11-2414814814814814,0001,480
1983-11-2214815014814830,0001,480
1983-11-2115215214814855,0001,480
1983-11-1915215615215218,0001,520
1983-11-1815515515115145,0001,510
1983-11-1715215315115189,0001,510
1983-11-1615115315015192,0001,510
1983-11-1515315415115157,0001,510
1983-11-1415915915215837,0001,580
1983-11-1115316015216034,0001,600
1983-11-1015115415115264,0001,520
1983-11-0915716015215377,0001,530
1983-11-0816416415516078,0001,600
1983-11-07165165160162119,0001,620
1983-11-05169170161163287,0001,630
1983-11-04160166158165335,0001,650
1983-11-02156160155158103,0001,580
1983-11-0115916015715785,0001,570
1983-10-31160160152156148,0001,560
1983-10-2915515915515984,0001,590
1983-10-2815315715215341,0001,530
1983-10-2715915915115174,0001,510
1983-10-26148163148159132,0001,590
1983-10-2514615114614741,0001,470
1983-10-2415916015515554,0001,550
1983-10-2216316415515994,0001,590
1983-10-21152163152160285,0001,600
1983-10-2014615014614767,0001,470
1983-10-1914915014614677,0001,460
1983-10-18155158146146108,0001,460
1983-10-1715315915115555,0001,550
1983-10-1515116514816591,0001,650
1983-10-1414715014514677,0001,460
1983-10-13148150145146131,0001,460
1983-10-1215215214614686,0001,460
1983-10-1115415414514890,0001,480
1983-10-07164164146155264,0001,550
1983-10-06161163152163414,0001,630
1983-10-051751761561561,094,0001,560
1983-10-041741831651662,037,0001,660
1983-10-031501651481641,621,0001,640
1983-10-01150150141149785,0001,490
1983-09-30124155124154660,0001,540
1983-09-2912012311912312,0001,230
1983-09-2811912411911910,0001,190
1983-09-2712312311611849,0001,180
1983-09-261231241231237,0001,230
1983-09-2412412412112411,0001,240
1983-09-2212512512312430,0001,240
1983-09-2112512512112552,0001,250
1983-09-2013013012512717,0001,270
1983-09-1912512612512527,0001,250
1983-09-1713213212512529,0001,250
1983-09-1613213212413061,0001,300
1983-09-1413413413013363,0001,330
1983-09-1313213312812896,0001,280
1983-09-12134139130130212,0001,300
1983-09-09126133126133108,0001,330
1983-09-0812612612312532,0001,250
1983-09-0711712811712181,0001,210
1983-09-0611611911611666,0001,160
1983-09-0511811811611613,0001,160
1983-09-0311911911811913,0001,190
1983-09-0211812011812011,0001,200
1983-09-011191201191206,0001,200
1983-08-3112012011812024,0001,200
1983-08-3012012011912015,0001,200
1983-08-2912012011711828,0001,180
1983-08-271141141141145,0001,140
1983-08-2611611611411443,0001,140
1983-08-2511511511511522,0001,150
1983-08-2411611611511517,0001,150
1983-08-2311711711511513,0001,150
1983-08-2211611711611715,0001,170
1983-08-2011711711511512,0001,150
1983-08-1911612011412022,0001,200
1983-08-1811711711411591,0001,150
1983-08-1711811911611622,0001,160
1983-08-1611911911611827,0001,180
1983-08-1512112112012015,0001,200
1983-08-1212012112012059,0001,200
1983-08-1112112112012031,0001,200
1983-08-1012112112112121,0001,210
1983-08-0912112112112111,0001,210
1983-08-081221251211219,0001,210
1983-08-061241241241247,0001,240
1983-08-0512312312112144,0001,210
1983-08-0412412512412520,0001,250
1983-08-0312112512112331,0001,230
1983-08-0212612612012064,0001,200
1983-08-0113013012612718,0001,270
1983-07-3012812912512610,0001,260
1983-07-2912213012113045,0001,300
1983-07-2812112212112246,0001,220
1983-07-2712212212112242,0001,220
1983-07-2612512512112243,0001,220
1983-07-2512812812412534,0001,250
1983-07-2312812912512829,0001,280
1983-07-2212913012913037,0001,300
1983-07-2113113112812918,0001,290
1983-07-2012312512112455,0001,240
1983-07-1912312512112339,0001,230
1983-07-1812812812012374,0001,230
1983-07-1513213212812888,0001,280
1983-07-1413213513213260,0001,320
1983-07-13134135132133101,0001,330
1983-07-12133139130132150,0001,320
1983-07-11144144135135264,0001,350
1983-07-09145148142145681,0001,450
1983-07-08134142131142934,0001,420
1983-07-07134134131131890,0001,310
1983-07-061271321261301,072,0001,300
1983-07-05127128125126465,0001,260
1983-07-04123129121126403,0001,260
1983-07-02116125116123135,0001,230
1983-07-0111511811511839,0001,180
1983-06-3011011511011530,0001,150
1983-06-2910811110710737,0001,070
1983-06-2810411010411027,0001,100
1983-06-2710910910510527,0001,050
1983-06-2510611010611013,0001,100
1983-06-2411011010510661,0001,060
1983-06-2311111111011018,0001,100
1983-06-2211111111011023,0001,100
1983-06-2111211211011121,0001,110
1983-06-201131131111113,0001,110
1983-06-1711211311111124,0001,110
1983-06-161121151121128,0001,120
1983-06-151141141121138,0001,130
1983-06-1411211511011118,0001,110
1983-06-1311511511011219,0001,120
1983-06-111131151131155,0001,150
1983-06-101111141101119,0001,110
1983-06-0911311311011014,0001,100
1983-06-0811211211211221,0001,120
1983-06-0711311511211221,0001,120
1983-06-0611611611311313,0001,130
1983-06-0411311511311519,0001,150
1983-06-0311211510911515,0001,150
1983-06-0211211811211248,0001,120
1983-06-01117118114115119,0001,150
1983-05-31118120118118149,0001,180
1983-05-30120126120120339,0001,200
1983-05-28115120115117470,0001,170
1983-05-27112116112113132,0001,130
1983-05-2610511010411072,0001,100
1983-05-251011011011019,0001,010
1983-05-2410210210110110,0001,010
1983-05-2310210210210211,0001,020
1983-05-2010110510110112,0001,010
1983-05-1910510510510533,0001,050
1983-05-1810310510110510,0001,050
1983-05-1710010110010125,0001,010
1983-05-16101103989884,000980
1983-05-1410310510010015,0001,000
1983-05-131021031021035,0001,030
1983-05-1210310310110141,0001,010
1983-05-1110410510310314,0001,030
1983-05-1010310510210318,0001,030
1983-05-091031051031055,0001,050
1983-05-071031051021026,0001,020
1983-05-0610310510210522,0001,050
1983-05-0410310310210224,0001,020
1983-05-0210310410210329,0001,030
1983-04-301031031031037,0001,030
1983-04-2810310310310313,0001,030
1983-04-2710210310210211,0001,020
1983-04-2610210210110120,0001,010
1983-04-2510310310110130,0001,010
1983-04-231021031021038,0001,030
1983-04-2210310310310336,0001,030
1983-04-2110310410310410,0001,040
1983-04-201031031031034,0001,030
1983-04-1910410410310334,0001,030
1983-04-1810310310310314,0001,030
1983-04-151031031031037,0001,030
1983-04-1410410810210257,0001,020
1983-04-1310510510310322,0001,030
1983-04-1210510710510716,0001,070
1983-04-111101101071074,0001,070
1983-04-0911011010110520,0001,050
1983-04-0810210210010123,0001,010
1983-04-0710510510510512,0001,050
1983-04-0610310910310524,0001,050
1983-04-0510610610010020,0001,000
1983-04-041081081081083,0001,080
1983-04-0110711010511042,0001,100
1983-03-3110710810710720,0001,070
1983-03-3011011310810847,0001,080
1983-03-2911011311011056,0001,100
1983-03-2811011511011539,0001,150
1983-03-26113115110110231,0001,100
1983-03-25109114109113387,0001,130
1983-03-2410210610110676,0001,060
1983-03-2399105999924,000990
1983-03-22105105979740,000970
1983-03-1810410510410441,0001,040
1983-03-171021049910250,0001,020
1983-03-16971059710583,0001,050
1983-03-159898969616,000960
1983-03-149798959622,000960
1983-03-12979797976,000970
1983-03-11979797979,000970
1983-03-109797979724,000970
1983-03-099999979713,000970
1983-03-08999999997,000990
1983-03-079698969755,000970
1983-03-059999979728,000970
1983-03-04989998998,000990
1983-03-031001009810033,0001,000
1983-03-0297100979828,000980
1983-03-0199100989810,000980
1983-02-2898100989910,000990
1983-02-26989998986,000980
1983-02-25979797972,000970
1983-02-249699969821,000980
1983-02-239799959519,000950
1983-02-229898989816,000980
1983-02-219898979817,000980
1983-02-18100100979830,000980
1983-02-1710410410010010,0001,000
1983-02-16971059610525,0001,050
1983-02-159696959628,000960
1983-02-14100100959545,000950
1983-02-1210010110010112,0001,010
1983-02-1010010110010032,0001,000
1983-02-0910610810310330,0001,030
1983-02-0810811010610761,0001,070
1983-02-0710510510310439,0001,040
1983-02-0510310510310552,0001,050
1983-02-0410510510310334,0001,030
1983-02-0310810810310378,0001,030
1983-02-02115115101103225,0001,030
1983-02-0110011999112210,0001,120
1983-01-319799969948,000990
1983-01-299696959657,000960
1983-01-2897989495121,000950
1983-01-2796100969665,000960
1983-01-269797959646,000960
1983-01-259696919245,000920
1983-01-249699969745,000970
1983-01-2299100959697,000960
1983-01-219296919594,000950
1983-01-209092909038,000900
1983-01-199090909035,000900
1983-01-188890888921,000890
1983-01-17878787879,000870
1983-01-148690869011,000900
1983-01-138791879126,000910
1983-01-12868686862,000860
1983-01-118586858521,000850
1983-01-10858585851,000850
1983-01-08838683867,000860
1983-01-078686818111,000810
1983-01-06868686869,000860
1983-01-05858585853,000850
1983-01-04878787878,000870

分割・併合履歴 : [2017-09-27]1株→0.1株