5104 日東化工(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 366 | 370 | 365 | 366 | 23,000 | 3,660 |
| 1990-12-26 | 373 | 374 | 365 | 367 | 4,000 | 3,670 |
| 1990-12-25 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1990-12-21 | 380 | 380 | 370 | 370 | 11,000 | 3,700 |
| 1990-12-20 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 1990-12-19 | 400 | 400 | 390 | 395 | 8,000 | 3,950 |
| 1990-12-18 | 395 | 410 | 395 | 400 | 9,000 | 4,000 |
| 1990-12-17 | 415 | 415 | 405 | 410 | 9,000 | 4,100 |
| 1990-12-14 | 410 | 415 | 410 | 410 | 10,000 | 4,100 |
| 1990-12-13 | 411 | 415 | 405 | 405 | 14,000 | 4,050 |
| 1990-12-12 | 404 | 410 | 395 | 399 | 23,000 | 3,990 |
| 1990-12-11 | 401 | 401 | 395 | 395 | 8,000 | 3,950 |
| 1990-12-10 | 401 | 401 | 396 | 401 | 13,000 | 4,010 |
| 1990-12-07 | 371 | 395 | 371 | 395 | 9,000 | 3,950 |
| 1990-12-06 | 380 | 380 | 370 | 371 | 5,000 | 3,710 |
| 1990-12-05 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1990-12-04 | 375 | 375 | 375 | 375 | 9,000 | 3,750 |
| 1990-12-03 | 370 | 380 | 370 | 375 | 10,000 | 3,750 |
| 1990-11-30 | 365 | 370 | 365 | 370 | 10,000 | 3,700 |
| 1990-11-29 | 370 | 371 | 370 | 370 | 11,000 | 3,700 |
| 1990-11-28 | 395 | 395 | 380 | 380 | 8,000 | 3,800 |
| 1990-11-27 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1990-11-26 | 401 | 401 | 400 | 400 | 9,000 | 4,000 |
| 1990-11-22 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1990-11-21 | 410 | 410 | 400 | 400 | 15,000 | 4,000 |
| 1990-11-20 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1990-11-19 | 415 | 420 | 411 | 411 | 5,000 | 4,110 |
| 1990-11-16 | 424 | 424 | 411 | 411 | 13,000 | 4,110 |
| 1990-11-15 | 429 | 429 | 424 | 424 | 11,000 | 4,240 |
| 1990-11-14 | 435 | 435 | 424 | 424 | 10,000 | 4,240 |
| 1990-11-13 | 411 | 435 | 411 | 435 | 16,000 | 4,350 |
| 1990-11-08 | 440 | 440 | 420 | 420 | 8,000 | 4,200 |
| 1990-11-06 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1990-11-05 | 447 | 450 | 447 | 450 | 6,000 | 4,500 |
| 1990-11-02 | 449 | 449 | 447 | 447 | 6,000 | 4,470 |
| 1990-11-01 | 471 | 471 | 460 | 460 | 6,000 | 4,600 |
| 1990-10-31 | 484 | 484 | 470 | 471 | 11,000 | 4,710 |
| 1990-10-30 | 486 | 489 | 479 | 479 | 9,000 | 4,790 |
| 1990-10-29 | 495 | 499 | 489 | 489 | 4,000 | 4,890 |
| 1990-10-26 | 481 | 490 | 480 | 485 | 18,000 | 4,850 |
| 1990-10-25 | 480 | 490 | 480 | 480 | 20,000 | 4,800 |
| 1990-10-24 | 500 | 500 | 489 | 489 | 8,000 | 4,890 |
| 1990-10-23 | 481 | 497 | 480 | 496 | 32,000 | 4,960 |
| 1990-10-19 | 411 | 451 | 411 | 450 | 22,000 | 4,500 |
| 1990-10-18 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1990-10-17 | 409 | 410 | 390 | 390 | 14,000 | 3,900 |
| 1990-10-16 | 419 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1990-10-15 | 411 | 420 | 410 | 420 | 20,000 | 4,200 |
| 1990-10-12 | 415 | 415 | 400 | 400 | 20,000 | 4,000 |
| 1990-10-11 | 432 | 432 | 428 | 428 | 10,000 | 4,280 |
| 1990-10-09 | 415 | 434 | 410 | 432 | 14,000 | 4,320 |
| 1990-10-08 | 411 | 411 | 409 | 411 | 12,000 | 4,110 |
| 1990-10-05 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 1990-10-04 | 419 | 419 | 410 | 410 | 18,000 | 4,100 |
| 1990-10-02 | 351 | 376 | 350 | 376 | 49,000 | 3,760 |
| 1990-09-27 | 400 | 400 | 394 | 394 | 29,000 | 3,940 |
| 1990-09-26 | 450 | 450 | 430 | 430 | 17,000 | 4,300 |
| 1990-09-25 | 451 | 452 | 450 | 450 | 11,000 | 4,500 |
| 1990-09-21 | 474 | 474 | 450 | 450 | 22,000 | 4,500 |
| 1990-09-20 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1990-09-19 | 471 | 480 | 471 | 475 | 12,000 | 4,750 |
| 1990-09-18 | 504 | 504 | 470 | 470 | 17,000 | 4,700 |
| 1990-09-17 | 505 | 505 | 495 | 500 | 9,000 | 5,000 |
| 1990-09-14 | 509 | 510 | 495 | 505 | 7,000 | 5,050 |
| 1990-09-13 | 500 | 510 | 490 | 510 | 18,000 | 5,100 |
| 1990-09-12 | 520 | 520 | 519 | 519 | 5,000 | 5,190 |
| 1990-09-11 | 486 | 520 | 485 | 520 | 14,000 | 5,200 |
| 1990-09-10 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1990-09-07 | 480 | 480 | 450 | 450 | 18,000 | 4,500 |
| 1990-09-06 | 499 | 499 | 480 | 480 | 6,000 | 4,800 |
| 1990-09-05 | 510 | 512 | 494 | 499 | 12,000 | 4,990 |
| 1990-09-04 | 530 | 530 | 510 | 510 | 25,000 | 5,100 |
| 1990-09-03 | 512 | 530 | 512 | 520 | 10,000 | 5,200 |
| 1990-08-31 | 530 | 530 | 510 | 510 | 19,000 | 5,100 |
| 1990-08-30 | 510 | 520 | 504 | 510 | 12,000 | 5,100 |
| 1990-08-29 | 529 | 529 | 510 | 510 | 8,000 | 5,100 |
| 1990-08-28 | 500 | 530 | 500 | 502 | 18,000 | 5,020 |
| 1990-08-27 | 485 | 500 | 485 | 500 | 16,000 | 5,000 |
| 1990-08-24 | 490 | 500 | 490 | 500 | 37,000 | 5,000 |
| 1990-08-23 | 539 | 540 | 539 | 540 | 7,000 | 5,400 |
| 1990-08-22 | 561 | 561 | 540 | 540 | 35,000 | 5,400 |
| 1990-08-21 | 560 | 561 | 560 | 561 | 6,000 | 5,610 |
| 1990-08-20 | 551 | 551 | 550 | 550 | 9,000 | 5,500 |
| 1990-08-17 | 580 | 585 | 575 | 575 | 8,000 | 5,750 |
| 1990-08-16 | 600 | 610 | 590 | 590 | 7,000 | 5,900 |
| 1990-08-15 | 575 | 605 | 575 | 600 | 20,000 | 6,000 |
| 1990-08-14 | 560 | 570 | 550 | 570 | 42,000 | 5,700 |
| 1990-08-13 | 593 | 600 | 560 | 560 | 23,000 | 5,600 |
| 1990-08-10 | 590 | 590 | 580 | 580 | 29,000 | 5,800 |
| 1990-08-09 | 603 | 610 | 580 | 580 | 19,000 | 5,800 |
| 1990-08-08 | 562 | 600 | 562 | 600 | 17,000 | 6,000 |
| 1990-08-07 | 592 | 592 | 559 | 560 | 47,000 | 5,600 |
| 1990-08-06 | 610 | 610 | 570 | 585 | 17,000 | 5,850 |
| 1990-08-03 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
| 1990-08-02 | 660 | 660 | 640 | 640 | 22,000 | 6,400 |
| 1990-08-01 | 670 | 670 | 650 | 650 | 14,000 | 6,500 |
| 1990-07-31 | 650 | 670 | 640 | 670 | 20,000 | 6,700 |
| 1990-07-30 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1990-07-27 | 661 | 661 | 650 | 660 | 20,000 | 6,600 |
| 1990-07-26 | 665 | 665 | 660 | 665 | 16,000 | 6,650 |
| 1990-07-25 | 685 | 685 | 680 | 680 | 12,000 | 6,800 |
| 1990-07-24 | 691 | 695 | 685 | 685 | 15,000 | 6,850 |
| 1990-07-23 | 705 | 705 | 691 | 691 | 7,000 | 6,910 |
| 1990-07-20 | 691 | 705 | 690 | 705 | 25,000 | 7,050 |
| 1990-07-19 | 697 | 697 | 690 | 690 | 8,000 | 6,900 |
| 1990-07-18 | 705 | 705 | 695 | 695 | 15,000 | 6,950 |
| 1990-07-17 | 720 | 720 | 710 | 710 | 13,000 | 7,100 |
| 1990-07-16 | 730 | 730 | 711 | 715 | 24,000 | 7,150 |
| 1990-07-13 | 699 | 718 | 695 | 710 | 17,000 | 7,100 |
| 1990-07-12 | 720 | 720 | 700 | 700 | 32,000 | 7,000 |
| 1990-07-11 | 710 | 728 | 705 | 711 | 41,000 | 7,110 |
| 1990-07-10 | 740 | 750 | 725 | 730 | 79,000 | 7,300 |
| 1990-07-09 | 695 | 700 | 695 | 700 | 42,000 | 7,000 |
| 1990-07-06 | 660 | 678 | 659 | 665 | 30,000 | 6,650 |
| 1990-07-05 | 680 | 680 | 658 | 660 | 16,000 | 6,600 |
| 1990-07-04 | 662 | 665 | 661 | 663 | 17,000 | 6,630 |
| 1990-07-03 | 680 | 680 | 651 | 661 | 13,000 | 6,610 |
| 1990-07-02 | 662 | 670 | 650 | 670 | 18,000 | 6,700 |
| 1990-06-29 | 662 | 670 | 661 | 661 | 18,000 | 6,610 |
| 1990-06-28 | 651 | 651 | 631 | 631 | 22,000 | 6,310 |
| 1990-06-27 | 650 | 650 | 621 | 629 | 21,000 | 6,290 |
| 1990-06-26 | 625 | 650 | 625 | 650 | 15,000 | 6,500 |
| 1990-06-25 | 641 | 650 | 641 | 649 | 27,000 | 6,490 |
| 1990-06-22 | 671 | 672 | 640 | 640 | 42,000 | 6,400 |
| 1990-06-21 | 670 | 672 | 667 | 667 | 16,000 | 6,670 |
| 1990-06-20 | 676 | 676 | 670 | 670 | 21,000 | 6,700 |
| 1990-06-19 | 677 | 682 | 670 | 675 | 21,000 | 6,750 |
| 1990-06-18 | 696 | 696 | 660 | 660 | 27,000 | 6,600 |
| 1990-06-15 | 690 | 695 | 675 | 695 | 16,000 | 6,950 |
| 1990-06-14 | 695 | 695 | 670 | 675 | 13,000 | 6,750 |
| 1990-06-13 | 683 | 689 | 683 | 689 | 24,000 | 6,890 |
| 1990-06-12 | 684 | 700 | 682 | 684 | 26,000 | 6,840 |
| 1990-06-11 | 687 | 687 | 685 | 685 | 23,000 | 6,850 |
| 1990-06-08 | 686 | 695 | 685 | 685 | 16,000 | 6,850 |
| 1990-06-07 | 700 | 700 | 685 | 685 | 26,000 | 6,850 |
| 1990-06-06 | 686 | 699 | 685 | 696 | 16,000 | 6,960 |
| 1990-06-05 | 697 | 697 | 686 | 688 | 19,000 | 6,880 |
| 1990-06-04 | 699 | 699 | 695 | 695 | 26,000 | 6,950 |
| 1990-06-01 | 690 | 699 | 685 | 699 | 30,000 | 6,990 |
| 1990-05-31 | 692 | 700 | 690 | 700 | 14,000 | 7,000 |
| 1990-05-30 | 688 | 690 | 686 | 690 | 21,000 | 6,900 |
| 1990-05-29 | 695 | 695 | 685 | 689 | 32,000 | 6,890 |
| 1990-05-28 | 696 | 710 | 695 | 695 | 20,000 | 6,950 |
| 1990-05-25 | 700 | 710 | 690 | 693 | 39,000 | 6,930 |
| 1990-05-24 | 700 | 700 | 693 | 693 | 11,000 | 6,930 |
| 1990-05-23 | 690 | 700 | 690 | 700 | 16,000 | 7,000 |
| 1990-05-22 | 689 | 690 | 680 | 680 | 28,000 | 6,800 |
| 1990-05-21 | 700 | 700 | 681 | 694 | 29,000 | 6,940 |
| 1990-05-18 | 731 | 731 | 700 | 700 | 33,000 | 7,000 |
| 1990-05-17 | 731 | 740 | 721 | 721 | 28,000 | 7,210 |
| 1990-05-16 | 736 | 750 | 721 | 721 | 37,000 | 7,210 |
| 1990-05-15 | 740 | 740 | 721 | 725 | 32,000 | 7,250 |
| 1990-05-14 | 741 | 750 | 720 | 721 | 39,000 | 7,210 |
| 1990-05-11 | 741 | 750 | 720 | 740 | 97,000 | 7,400 |
| 1990-05-10 | 750 | 750 | 720 | 740 | 98,000 | 7,400 |
| 1990-05-09 | 661 | 711 | 661 | 711 | 114,000 | 7,110 |
| 1990-05-08 | 645 | 650 | 641 | 650 | 42,000 | 6,500 |
| 1990-05-07 | 600 | 620 | 600 | 615 | 20,000 | 6,150 |
| 1990-05-02 | 600 | 601 | 600 | 600 | 8,000 | 6,000 |
| 1990-05-01 | 605 | 605 | 595 | 600 | 27,000 | 6,000 |
| 1990-04-27 | 600 | 610 | 600 | 600 | 33,000 | 6,000 |
| 1990-04-26 | 600 | 600 | 590 | 596 | 9,000 | 5,960 |
| 1990-04-25 | 595 | 600 | 586 | 600 | 16,000 | 6,000 |
| 1990-04-24 | 595 | 595 | 575 | 585 | 40,000 | 5,850 |
| 1990-04-23 | 601 | 610 | 590 | 605 | 19,000 | 6,050 |
| 1990-04-20 | 610 | 620 | 600 | 600 | 31,000 | 6,000 |
| 1990-04-19 | 568 | 579 | 568 | 579 | 13,000 | 5,790 |
| 1990-04-18 | 560 | 568 | 560 | 561 | 14,000 | 5,610 |
| 1990-04-17 | 570 | 570 | 560 | 560 | 11,000 | 5,600 |
| 1990-04-16 | 596 | 596 | 568 | 568 | 27,000 | 5,680 |
| 1990-04-13 | 599 | 600 | 595 | 595 | 14,000 | 5,950 |
| 1990-04-12 | 615 | 619 | 591 | 591 | 25,000 | 5,910 |
| 1990-04-11 | 615 | 625 | 610 | 616 | 36,000 | 6,160 |
| 1990-04-10 | 590 | 616 | 590 | 612 | 55,000 | 6,120 |
| 1990-04-06 | 476 | 520 | 476 | 520 | 46,000 | 5,200 |
| 1990-04-04 | 550 | 550 | 520 | 520 | 33,000 | 5,200 |
| 1990-04-03 | 630 | 630 | 570 | 570 | 32,000 | 5,700 |
| 1990-03-30 | 690 | 690 | 654 | 675 | 29,000 | 6,750 |
| 1990-03-29 | 690 | 700 | 690 | 696 | 18,000 | 6,960 |
| 1990-03-28 | 700 | 705 | 699 | 700 | 25,000 | 7,000 |
| 1990-03-26 | 637 | 670 | 633 | 655 | 27,000 | 6,550 |
| 1990-03-23 | 649 | 652 | 630 | 630 | 52,000 | 6,300 |
| 1990-03-22 | 640 | 650 | 640 | 650 | 46,000 | 6,500 |
| 1990-03-20 | 750 | 750 | 700 | 700 | 33,000 | 7,000 |
| 1990-03-19 | 790 | 790 | 750 | 750 | 39,000 | 7,500 |
| 1990-03-16 | 785 | 791 | 775 | 775 | 42,000 | 7,750 |
| 1990-03-15 | 780 | 780 | 770 | 775 | 102,000 | 7,750 |
| 1990-03-14 | 790 | 790 | 780 | 780 | 29,000 | 7,800 |
| 1990-03-13 | 800 | 800 | 790 | 790 | 65,000 | 7,900 |
| 1990-03-12 | 805 | 805 | 790 | 795 | 35,000 | 7,950 |
| 1990-03-09 | 800 | 810 | 790 | 795 | 56,000 | 7,950 |
| 1990-03-08 | 777 | 805 | 777 | 800 | 45,000 | 8,000 |
| 1990-03-07 | 800 | 809 | 770 | 771 | 33,000 | 7,710 |
| 1990-03-06 | 801 | 809 | 800 | 800 | 47,000 | 8,000 |
| 1990-03-05 | 815 | 820 | 790 | 800 | 35,000 | 8,000 |
| 1990-03-02 | 810 | 810 | 790 | 804 | 24,000 | 8,040 |
| 1990-03-01 | 819 | 819 | 803 | 810 | 41,000 | 8,100 |
| 1990-02-28 | 766 | 820 | 766 | 820 | 50,000 | 8,200 |
| 1990-02-27 | 732 | 765 | 732 | 759 | 59,000 | 7,590 |
| 1990-02-26 | 790 | 790 | 771 | 771 | 38,000 | 7,710 |
| 1990-02-23 | 808 | 818 | 800 | 800 | 62,000 | 8,000 |
| 1990-02-22 | 818 | 825 | 806 | 806 | 91,000 | 8,060 |
| 1990-02-21 | 825 | 830 | 817 | 817 | 86,000 | 8,170 |
| 1990-02-20 | 830 | 831 | 820 | 820 | 75,000 | 8,200 |
| 1990-02-19 | 838 | 838 | 816 | 820 | 39,000 | 8,200 |
| 1990-02-16 | 839 | 839 | 825 | 839 | 54,000 | 8,390 |
| 1990-02-15 | 850 | 850 | 825 | 840 | 102,000 | 8,400 |
| 1990-02-14 | 857 | 865 | 850 | 851 | 123,000 | 8,510 |
| 1990-02-13 | 899 | 900 | 866 | 878 | 354,000 | 8,780 |
| 1990-02-09 | 869 | 898 | 869 | 880 | 764,000 | 8,800 |
| 1990-02-08 | 850 | 868 | 848 | 865 | 370,000 | 8,650 |
| 1990-02-07 | 842 | 850 | 841 | 848 | 191,000 | 8,480 |
| 1990-02-06 | 839 | 846 | 835 | 839 | 124,000 | 8,390 |
| 1990-02-05 | 848 | 850 | 831 | 835 | 126,000 | 8,350 |
| 1990-02-02 | 840 | 850 | 831 | 840 | 299,000 | 8,400 |
| 1990-02-01 | 800 | 820 | 798 | 820 | 258,000 | 8,200 |
| 1990-01-31 | 785 | 790 | 780 | 790 | 51,000 | 7,900 |
| 1990-01-30 | 770 | 780 | 770 | 776 | 69,000 | 7,760 |
| 1990-01-29 | 782 | 783 | 771 | 773 | 28,000 | 7,730 |
| 1990-01-26 | 781 | 785 | 770 | 782 | 54,000 | 7,820 |
| 1990-01-25 | 786 | 794 | 783 | 783 | 52,000 | 7,830 |
| 1990-01-24 | 798 | 800 | 786 | 786 | 47,000 | 7,860 |
| 1990-01-23 | 787 | 795 | 786 | 795 | 37,000 | 7,950 |
| 1990-01-22 | 800 | 800 | 786 | 786 | 62,000 | 7,860 |
| 1990-01-19 | 801 | 801 | 786 | 800 | 52,000 | 8,000 |
| 1990-01-18 | 802 | 810 | 800 | 801 | 80,000 | 8,010 |
| 1990-01-17 | 804 | 805 | 800 | 801 | 70,000 | 8,010 |
| 1990-01-16 | 815 | 820 | 800 | 800 | 116,000 | 8,000 |
| 1990-01-12 | 802 | 815 | 800 | 815 | 140,000 | 8,150 |
| 1990-01-11 | 800 | 815 | 800 | 801 | 72,000 | 8,010 |
| 1990-01-10 | 809 | 818 | 800 | 800 | 75,000 | 8,000 |
| 1990-01-09 | 806 | 810 | 805 | 805 | 40,000 | 8,050 |
| 1990-01-08 | 802 | 810 | 800 | 802 | 52,000 | 8,020 |
| 1990-01-05 | 809 | 815 | 800 | 801 | 37,000 | 8,010 |
| 1990-01-04 | 809 | 819 | 805 | 809 | 18,000 | 8,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
