5104 日東化工(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	171	173	170	171	28,000	1,710
1984-12-27	174	175	170	171	70,000	1,710
1984-12-26	175	175	167	168	82,000	1,680
1984-12-25	178	180	160	175	137,000	1,750
1984-12-24	180	181	176	176	84,000	1,760
1984-12-22	180	180	176	180	65,000	1,800
1984-12-21	176	180	175	176	109,000	1,760
1984-12-20	180	180	175	175	165,000	1,750
1984-12-19	177	180	176	176	105,000	1,760
1984-12-18	180	185	175	176	140,000	1,760
1984-12-17	185	185	180	182	128,000	1,820
1984-12-15	185	194	185	185	76,000	1,850
1984-12-14	195	200	179	180	187,000	1,800
1984-12-13	205	205	188	194	126,000	1,940
1984-12-12	193	200	186	200	199,000	2,000
1984-12-11	190	199	175	183	165,000	1,830
1984-12-10	206	208	198	200	74,000	2,000
1984-12-07	212	212	205	205	204,000	2,050
1984-12-06	212	219	207	207	361,000	2,070
1984-12-05	231	231	205	207	645,000	2,070
1984-12-04	223	234	219	226	1,883,000	2,260
1984-12-03	205	227	205	218	1,343,000	2,180
1984-12-01	203	208	200	200	311,000	2,000
1984-11-30	220	223	200	203	1,230,000	2,030
1984-11-29	214	225	199	215	3,569,000	2,150
1984-11-28	165	206	165	204	3,805,000	2,040
1984-11-27	158	165	158	165	61,000	1,650
1984-11-26	163	165	155	159	78,000	1,590
1984-11-24	165	165	161	165	52,000	1,650
1984-11-22	175	177	161	162	274,000	1,620
1984-11-21	163	170	162	170	302,000	1,700
1984-11-20	161	165	160	161	164,000	1,610
1984-11-19	155	157	153	157	109,000	1,570
1984-11-17	154	155	154	155	6,000	1,550
1984-11-16	155	155	152	152	41,000	1,520
1984-11-15	155	158	153	155	39,000	1,550
1984-11-14	154	158	153	157	39,000	1,570
1984-11-13	155	158	151	153	24,000	1,530
1984-11-12	153	158	151	158	47,000	1,580
1984-11-09	154	158	152	152	20,000	1,520
1984-11-08	158	158	153	153	44,000	1,530
1984-11-07	154	159	153	159	39,000	1,590
1984-11-06	155	160	153	159	16,000	1,590
1984-11-05	155	155	151	151	13,000	1,510
1984-11-02	163	165	160	160	72,000	1,600
1984-11-01	160	163	151	160	31,000	1,600
1984-10-31	152	156	150	156	89,000	1,560
1984-10-30	152	155	151	152	43,000	1,520
1984-10-29	155	155	150	151	104,000	1,510
1984-10-27	150	156	150	155	76,000	1,550
1984-10-26	155	157	150	150	118,000	1,500
1984-10-25	159	160	155	155	52,000	1,550
1984-10-24	156	165	156	158	52,000	1,580
1984-10-23	157	160	155	156	70,000	1,560
1984-10-22	161	161	158	158	48,000	1,580
1984-10-20	161	163	160	160	44,000	1,600
1984-10-19	170	170	161	161	108,000	1,610
1984-10-18	168	170	166	170	134,000	1,700
1984-10-17	165	170	165	165	96,000	1,650
1984-10-16	171	172	165	166	190,000	1,660
1984-10-15	179	180	170	171	350,000	1,710
1984-10-12	163	187	160	175	949,000	1,750
1984-10-11	162	164	160	160	66,000	1,600
1984-10-09	167	167	160	161	200,000	1,610
1984-10-08	170	170	164	164	312,000	1,640
1984-10-06	169	169	161	168	303,000	1,680
1984-10-05	172	173	153	155	580,000	1,550
1984-10-04	162	174	162	170	1,617,000	1,700
1984-10-03	154	159	153	159	416,000	1,590
1984-10-02	151	155	150	154	178,000	1,540
1984-10-01	152	154	145	150	44,000	1,500
1984-09-29	150	151	146	151	62,000	1,510
1984-09-28	152	153	147	150	87,000	1,500
1984-09-27	145	160	145	154	150,000	1,540
1984-09-26	135	145	135	145	52,000	1,450
1984-09-22	136	140	135	135	5,000	1,350
1984-09-21	135	140	135	135	9,000	1,350
1984-09-20	140	140	138	138	13,000	1,380
1984-09-19	140	145	140	140	18,000	1,400
1984-09-18	138	140	138	140	19,000	1,400
1984-09-17	135	135	135	135	6,000	1,350
1984-09-14	137	137	135	135	17,000	1,350
1984-09-13	138	138	137	137	15,000	1,370
1984-09-12	140	140	138	138	20,000	1,380
1984-09-11	137	139	137	139	22,000	1,390
1984-09-10	138	138	138	138	4,000	1,380
1984-09-07	140	140	138	138	8,000	1,380
1984-09-06	140	140	138	140	13,000	1,400
1984-09-05	145	145	140	140	21,000	1,400
1984-09-04	136	145	136	145	53,000	1,450
1984-09-03	135	139	135	135	15,000	1,350
1984-09-01	135	140	135	140	7,000	1,400
1984-08-31	135	135	135	135	13,000	1,350
1984-08-30	135	135	135	135	14,000	1,350
1984-08-29	136	136	136	136	8,000	1,360
1984-08-28	134	140	134	140	13,000	1,400
1984-08-27	135	135	135	135	6,000	1,350
1984-08-25	133	133	133	133	11,000	1,330
1984-08-24	134	134	132	133	10,000	1,330
1984-08-23	134	134	133	133	12,000	1,330
1984-08-22	134	134	132	132	22,000	1,320
1984-08-21	136	136	136	136	5,000	1,360
1984-08-20	134	135	133	135	14,000	1,350
1984-08-18	135	135	135	135	8,000	1,350
1984-08-17	136	136	136	136	1,000	1,360
1984-08-16	140	140	140	140	1,000	1,400
1984-08-13	133	133	133	133	2,000	1,330
1984-08-10	136	136	136	136	1,000	1,360
1984-08-09	136	140	135	135	9,000	1,350
1984-08-07	135	140	135	136	9,000	1,360
1984-08-06	135	135	135	135	6,000	1,350
1984-08-04	135	135	131	133	12,000	1,330
1984-08-03	135	135	135	135	9,000	1,350
1984-08-02	135	135	135	135	17,000	1,350
1984-08-01	140	140	135	135	30,000	1,350
1984-07-31	140	140	130	130	14,000	1,300
1984-07-30	142	142	140	142	22,000	1,420
1984-07-28	142	142	142	142	4,000	1,420
1984-07-27	140	141	140	141	12,000	1,410
1984-07-26	141	149	141	149	17,000	1,490
1984-07-25	141	141	141	141	17,000	1,410
1984-07-24	141	141	141	141	36,000	1,410
1984-07-23	145	145	141	141	22,000	1,410
1984-07-21	146	146	146	146	5,000	1,460
1984-07-20	146	146	146	146	16,000	1,460
1984-07-19	148	148	141	146	29,000	1,460
1984-07-18	146	148	144	148	40,000	1,480
1984-07-17	147	147	146	146	20,000	1,460
1984-07-16	149	150	149	150	15,000	1,500
1984-07-13	148	150	145	145	14,000	1,450
1984-07-12	150	150	150	150	16,000	1,500
1984-07-11	151	151	151	151	9,000	1,510
1984-07-10	146	150	145	150	18,000	1,500
1984-07-07	141	145	141	145	31,000	1,450
1984-07-05	145	145	145	145	26,000	1,450
1984-07-04	146	146	146	146	15,000	1,460
1984-07-03	148	148	146	146	10,000	1,460
1984-07-02	155	155	152	152	18,000	1,520
1984-06-30	148	148	147	147	10,000	1,470
1984-06-29	148	148	147	147	11,000	1,470
1984-06-28	148	150	148	148	12,000	1,480
1984-06-27	148	148	148	148	14,000	1,480
1984-06-26	150	150	148	148	21,000	1,480
1984-06-25	154	154	148	148	19,000	1,480
1984-06-23	149	154	149	154	5,000	1,540
1984-06-22	150	150	148	148	31,000	1,480
1984-06-21	151	151	150	150	6,000	1,500
1984-06-20	155	155	150	151	20,000	1,510
1984-06-19	155	158	155	157	68,000	1,570
1984-06-18	155	155	148	155	83,000	1,550
1984-06-16	148	148	147	148	20,000	1,480
1984-06-15	150	150	148	148	16,000	1,480
1984-06-14	154	155	150	150	33,000	1,500
1984-06-13	153	154	150	152	68,000	1,520
1984-06-12	155	155	147	153	38,000	1,530
1984-06-11	158	158	150	155	83,000	1,550
1984-06-08	159	159	155	155	172,000	1,550
1984-06-07	143	160	143	153	186,000	1,530
1984-06-06	142	146	142	146	6,000	1,460
1984-06-05	142	142	140	140	23,000	1,400
1984-06-04	149	149	141	141	8,000	1,410
1984-06-02	149	149	149	149	13,000	1,490
1984-06-01	145	149	145	149	32,000	1,490
1984-05-31	141	145	141	145	32,000	1,450
1984-05-30	142	142	141	141	7,000	1,410
1984-05-28	141	145	141	141	18,000	1,410
1984-05-26	142	142	141	141	13,000	1,410
1984-05-25	145	145	141	141	18,000	1,410
1984-05-24	142	145	142	145	6,000	1,450
1984-05-23	141	141	141	141	3,000	1,410
1984-05-22	145	145	145	145	31,000	1,450
1984-05-21	146	146	145	145	33,000	1,450
1984-05-19	145	145	145	145	15,000	1,450
1984-05-18	150	150	145	145	21,000	1,450
1984-05-17	150	150	145	145	41,000	1,450
1984-05-16	146	146	146	146	17,000	1,460
1984-05-15	150	150	145	145	17,000	1,450
1984-05-14	145	145	145	145	15,000	1,450
1984-05-11	152	152	144	152	23,000	1,520
1984-05-10	154	154	150	150	65,000	1,500
1984-05-09	157	157	152	154	40,000	1,540
1984-05-08	156	156	155	156	35,000	1,560
1984-05-07	155	158	153	156	69,000	1,560
1984-05-04	156	156	154	154	72,000	1,540
1984-05-02	158	158	155	156	149,000	1,560
1984-05-01	155	157	154	157	143,000	1,570
1984-04-28	154	154	150	152	122,000	1,520
1984-04-27	151	155	151	151	165,000	1,510
1984-04-26	152	152	150	150	161,000	1,500
1984-04-25	152	152	148	150	130,000	1,500
1984-04-24	139	142	139	141	35,000	1,410
1984-04-23	140	142	140	140	24,000	1,400
1984-04-21	140	140	139	140	19,000	1,400
1984-04-20	140	140	140	140	18,000	1,400
1984-04-19	140	140	139	139	27,000	1,390
1984-04-18	140	141	140	140	24,000	1,400
1984-04-17	140	140	140	140	19,000	1,400
1984-04-16	142	142	138	140	23,000	1,400
1984-04-13	142	144	142	143	17,000	1,430
1984-04-12	143	147	141	143	17,000	1,430
1984-04-11	143	143	142	142	11,000	1,420
1984-04-10	135	137	135	137	37,000	1,370
1984-04-09	148	149	148	148	18,000	1,480
1984-04-07	147	152	145	152	47,000	1,520
1984-04-06	152	153	145	150	66,000	1,500
1984-04-05	152	153	152	152	59,000	1,520
1984-04-04	150	151	150	150	92,000	1,500
1984-04-03	159	159	150	151	80,000	1,510
1984-04-02	144	145	144	145	45,000	1,450
1984-03-31	139	145	138	145	29,000	1,450
1984-03-29	139	140	138	139	13,000	1,390
1984-03-28	139	140	139	139	26,000	1,390
1984-03-27	135	140	134	138	32,000	1,380
1984-03-26	135	139	135	136	47,000	1,360
1984-03-24	140	140	138	138	15,000	1,380
1984-03-23	135	140	135	140	24,000	1,400
1984-03-22	130	135	130	135	28,000	1,350
1984-03-21	142	143	140	140	59,000	1,400
1984-03-19	142	143	142	143	15,000	1,430
1984-03-17	141	141	140	141	36,000	1,410
1984-03-16	141	141	140	140	20,000	1,400
1984-03-15	140	142	140	142	26,000	1,420
1984-03-14	141	145	141	145	30,000	1,450
1984-03-13	145	145	142	142	26,000	1,420
1984-03-12	149	149	145	145	31,000	1,450
1984-03-09	145	147	142	145	74,000	1,450
1984-03-08	150	150	145	145	49,000	1,450
1984-03-07	156	157	150	150	60,000	1,500
1984-03-06	156	159	155	156	185,000	1,560
1984-03-05	155	155	150	154	119,000	1,540
1984-03-03	152	152	145	145	19,000	1,450
1984-03-02	151	152	147	152	84,000	1,520
1984-03-01	153	156	150	151	199,000	1,510
1984-02-29	141	160	141	157	234,000	1,570
1984-02-28	140	144	140	141	63,000	1,410
1984-02-27	145	147	140	140	39,000	1,400
1984-02-25	147	147	145	145	30,000	1,450
1984-02-24	143	145	143	145	37,000	1,450
1984-02-23	144	147	141	145	60,000	1,450
1984-02-22	140	145	139	145	29,000	1,450
1984-02-21	140	140	139	140	28,000	1,400
1984-02-20	143	143	138	139	33,000	1,390
1984-02-18	144	144	138	138	50,000	1,380
1984-02-17	142	144	140	144	43,000	1,440
1984-02-16	144	144	142	142	24,000	1,420
1984-02-15	143	143	143	143	6,000	1,430
1984-02-14	143	148	142	142	39,000	1,420
1984-02-13	144	144	143	143	25,000	1,430
1984-02-10	146	146	141	142	57,000	1,420
1984-02-09	148	148	146	146	47,000	1,460
1984-02-08	147	148	147	147	45,000	1,470
1984-02-07	148	150	146	147	31,000	1,470
1984-02-06	148	150	146	146	44,000	1,460
1984-02-04	149	150	148	148	29,000	1,480
1984-02-03	149	149	147	147	10,000	1,470
1984-02-02	146	150	146	146	49,000	1,460
1984-02-01	147	148	146	146	9,000	1,460
1984-01-31	150	150	146	146	8,000	1,460
1984-01-30	143	146	142	145	40,000	1,450
1984-01-28	146	146	145	145	34,000	1,450
1984-01-27	148	148	146	146	41,000	1,460
1984-01-26	147	147	146	146	38,000	1,460
1984-01-25	147	150	146	150	35,000	1,500
1984-01-24	146	147	146	146	39,000	1,460
1984-01-23	146	150	145	145	42,000	1,450
1984-01-21	150	152	150	151	29,000	1,510
1984-01-20	150	150	150	150	32,000	1,500
1984-01-19	152	152	150	151	49,000	1,510
1984-01-18	153	153	150	150	26,000	1,500
1984-01-17	153	158	150	158	39,000	1,580
1984-01-13	151	152	150	150	63,000	1,500
1984-01-12	152	153	148	150	115,000	1,500
1984-01-11	161	162	152	152	258,000	1,520
1984-01-10	152	160	152	158	146,000	1,580
1984-01-09	147	151	147	151	77,000	1,510
1984-01-07	141	145	140	145	42,000	1,450
1984-01-06	142	145	142	143	24,000	1,430
1984-01-05	140	143	140	140	45,000	1,400
1984-01-04	138	145	138	140	24,000	1,400

分割・併合履歴： [2017-09-27]1株→0.1株