1. HOME >
  2. 株価時系列 >
  3. 5104 >
  4. 1989年

5104 日東化工(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2980181979581941,0008,190
1989-12-2880180178280038,0008,000
1989-12-2780780980080079,0008,000
1989-12-2680380980180746,0008,070
1989-12-2581081080080138,0008,010
1989-12-2281281280080080,0008,000
1989-12-21814820804804128,0008,040
1989-12-2082082080581084,0008,100
1989-12-1982182480080086,0008,000
1989-12-1882083081381877,0008,180
1989-12-1581581580781080,0008,100
1989-12-1481682080180586,0008,050
1989-12-1381482081181571,0008,150
1989-12-12827830811811118,0008,110
1989-12-1182983882683063,0008,300
1989-12-08840845826835156,0008,350
1989-12-07836839827834120,0008,340
1989-12-06825839823826118,0008,260
1989-12-05829834821823191,0008,230
1989-12-04844844820820338,0008,200
1989-12-01815845815828575,0008,280
1989-11-30790800785795329,0007,950
1989-11-2978978978078079,0007,800
1989-11-2879379576576597,0007,650
1989-11-27790798785795142,0007,950
1989-11-24785790780785159,0007,850
1989-11-22789798772772320,0007,720
1989-11-21740789738789214,0007,890
1989-11-2073574073173643,0007,360
1989-11-1773874073073076,0007,300
1989-11-1673574073373362,0007,330
1989-11-1573574073273250,0007,320
1989-11-1474074073273233,0007,320
1989-11-1374074073073045,0007,300
1989-11-1073574073074057,0007,400
1989-11-0974974973073544,0007,350
1989-11-0874074073574049,0007,400
1989-11-0773574073073033,0007,300
1989-11-0675075074975018,0007,500
1989-11-0274074072172158,0007,210
1989-11-0173775073574053,0007,400
1989-10-3174874873173354,0007,330
1989-10-3075275274174945,0007,490
1989-10-2776477576076382,0007,630
1989-10-26788789770774182,0007,740
1989-10-25772795772781348,0007,810
1989-10-24750760748760198,0007,600
1989-10-2375075074574892,0007,480
1989-10-2074674974074597,0007,450
1989-10-19750750735736111,0007,360
1989-10-18745750730749169,0007,490
1989-10-17735740730740104,0007,400
1989-10-1670272069669680,0006,960
1989-10-1373974071573284,0007,320
1989-10-1274074573273998,0007,390
1989-10-11750753730731121,0007,310
1989-10-09750750731750146,0007,500
1989-10-06750756710720217,0007,200
1989-10-05751763738738436,0007,380
1989-10-04681745680738234,0007,380
1989-10-0367067867067895,0006,780
1989-10-0267067566567089,0006,700
1989-09-2967567566066289,0006,620
1989-09-2867667667167437,0006,740
1989-09-2767667667067444,0006,740
1989-09-2668168267067566,0006,750
1989-09-2568068066666665,0006,660
1989-09-2267567767567535,0006,750
1989-09-2167968067267433,0006,740
1989-09-2068168167067139,0006,710
1989-09-1968068167067051,0006,700
1989-09-1867668066568058,0006,800
1989-09-1467368066567247,0006,720
1989-09-1367168067067327,0006,730
1989-09-1266368666367832,0006,780
1989-09-1166066366066044,0006,600
1989-09-0866066665166042,0006,600
1989-09-0766667066667024,0006,700
1989-09-0667668067068032,0006,800
1989-09-0568068067067536,0006,750
1989-09-0469069068168126,0006,810
1989-09-0168968968068046,0006,800
1989-08-3169169568068557,0006,850
1989-08-3070070069069564,0006,950
1989-08-2969069068069078,0006,900
1989-08-2869470069069028,0006,900
1989-08-2569170069069537,0006,950
1989-08-2469069068569031,0006,900
1989-08-2369969968268249,0006,820
1989-08-2269070069069829,0006,980
1989-08-2170070069069538,0006,950
1989-08-1870170170070044,0007,000
1989-08-1769070868070034,0007,000
1989-08-1670970970070032,0007,000
1989-08-1571671770070041,0007,000
1989-08-1471172070570633,0007,060
1989-08-11730732700705133,0007,050
1989-08-10727745726733339,0007,330
1989-08-09680720680720191,0007,200
1989-08-0867567967067941,0006,790
1989-08-0765566265565761,0006,570
1989-08-0466567965565564,0006,550
1989-08-0366066565866046,0006,600
1989-08-0265867065565661,0006,560
1989-08-0167068065766787,0006,670
1989-07-3166067966066065,0006,600
1989-07-2865666065565524,0006,550
1989-07-2766267066066048,0006,600
1989-07-2665066065066052,0006,600
1989-07-2564165264165038,0006,500
1989-07-2464065063764023,0006,400
1989-07-2166066064565020,0006,500
1989-07-2064666064666016,0006,600
1989-07-1965365564064022,0006,400
1989-07-186516556516549,0006,540
1989-07-1766967065065132,0006,510
1989-07-1467067565065042,0006,500
1989-07-1366668066667035,0006,700
1989-07-1265066164866135,0006,610
1989-07-1166066064864872,0006,480
1989-07-1066066565665630,0006,560
1989-07-0766566666566517,0006,650
1989-07-0667568066566519,0006,650
1989-07-0568968966566519,0006,650
1989-07-0466168065968024,0006,800
1989-07-0365166165166016,0006,600
1989-06-3068969866967937,0006,790
1989-06-2969669766966962,0006,690
1989-06-28689710681695142,0006,950
1989-06-2767168166067964,0006,790
1989-06-2666166465565530,0006,550
1989-06-2368068065065069,0006,500
1989-06-2266068165866049,0006,600
1989-06-2163967063964523,0006,450
1989-06-2062563162162941,0006,290
1989-06-1963063662062059,0006,200
1989-06-1664065061561947,0006,190
1989-06-1565565564564565,0006,450
1989-06-1465165765165328,0006,530
1989-06-1365265565265552,0006,550
1989-06-1265167065165547,0006,550
1989-06-0965566565566037,0006,600
1989-06-0866166365366328,0006,630
1989-06-0765866565265333,0006,530
1989-06-0667067066166528,0006,650
1989-06-0567168066366333,0006,630
1989-06-0267068066367024,0006,700
1989-06-0167067066367056,0006,700
1989-05-3167768067068045,0006,800
1989-05-3067468067267754,0006,770
1989-05-2968068067167371,0006,730
1989-05-2667567666567075,0006,700
1989-05-2568068566166378,0006,630
1989-05-246816816816816,0006,810
1989-05-2369169168068084,0006,800
1989-05-2269270069169137,0006,910
1989-05-1969969969069142,0006,910
1989-05-1869070069069040,0006,900
1989-05-1769070068568554,0006,850
1989-05-1668670068669045,0006,900
1989-05-1571071068268524,0006,850
1989-05-1268071068070065,0007,000
1989-05-1172172169969956,0006,990
1989-05-1071073070670628,0007,060
1989-05-0973073571072573,0007,250
1989-05-0874074071572562,0007,250
1989-05-02720720706715116,0007,150
1989-05-0173074270670673,0007,060
1989-04-28754755720720201,0007,200
1989-04-27705748705739234,0007,390
1989-04-26670695666695130,0006,950
1989-04-25650668650660113,0006,600
1989-04-21655665650650131,0006,500
1989-04-2065266965265592,0006,550
1989-04-19671675651652173,0006,520
1989-04-18655671653665123,0006,650
1989-04-1766066065565585,0006,550
1989-04-1465567065566085,0006,600
1989-04-1366068066066478,0006,640
1989-04-1269170067067088,0006,700
1989-04-11671690650690170,0006,900
1989-04-1068669067067059,0006,700
1989-04-07700704675675112,0006,750
1989-04-0670971070070193,0007,010
1989-04-05719719700709186,0007,090
1989-04-0473973970571994,0007,190
1989-04-03720751700700164,0007,000
1989-03-31670701660700187,0007,000
1989-03-30700710650650264,0006,500
1989-03-29710739700700182,0007,000
1989-03-28721729680700319,0007,000
1989-03-27800801731731239,0007,310
1989-03-24809818775799404,0007,990
1989-03-237608487557991,005,0007,990
1989-03-22750750750750466,0007,500
1989-03-209911,0008508501,540,0008,500
1989-03-171,0101,0101,0101,0101,584,00010,100
1989-03-168599108509102,418,0009,100
1989-03-158158307848103,839,0008,100
1989-03-147388007357703,439,0007,700
1989-03-137337457307302,401,0007,300
1989-03-106707086667001,516,0007,000
1989-03-09669669654665280,0006,650
1989-03-08669669660660186,0006,600
1989-03-07653670653670235,0006,700
1989-03-06670675651651230,0006,510
1989-03-03638675638657741,0006,570
1989-03-02630640630632205,0006,320
1989-03-01650650630640350,0006,400
1989-02-28640650635647522,0006,470
1989-02-27630640620640310,0006,400
1989-02-23616628615621177,0006,210
1989-02-22620630617617195,0006,170
1989-02-21609630607630246,0006,300
1989-02-20612618600608147,0006,080
1989-02-17610619610610120,0006,100
1989-02-16634638600610297,0006,100
1989-02-15620650615639919,0006,390
1989-02-14590610590600367,0006,000
1989-02-13599599588590149,0005,900
1989-02-10594599590590162,0005,900
1989-02-09595600586594205,0005,940
1989-02-08605606596596241,0005,960
1989-02-07610615601605256,0006,050
1989-02-06620620602605526,0006,050
1989-02-036106206096201,533,0006,200
1989-02-02560615560605987,0006,050
1989-02-01575580561565180,0005,650
1989-01-31576583575575272,0005,750
1989-01-30585585570571263,0005,710
1989-01-28575579550551208,0005,510
1989-01-27580580570570331,0005,700
1989-01-26541570541568301,0005,680
1989-01-25525533520533120,0005,330
1989-01-2452352852052588,0005,250
1989-01-2353053052052078,0005,200
1989-01-20515520511519125,0005,190
1989-01-19500515498511122,0005,110
1989-01-1850050249850063,0005,000
1989-01-1749550049549633,0004,960
1989-01-1350050049149177,0004,910
1989-01-1250050249449432,0004,940
1989-01-1148549548549457,0004,940
1989-01-1048148548048544,0004,850
1989-01-0948548548048011,0004,800
1989-01-0648348548048030,0004,800
1989-01-0548549048148138,0004,810
1989-01-0448049048049015,0004,900

分割・併合履歴 ： [2017-09-27]1株→0.1株