5104 日東化工(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 1991-12-27 | 365 | 365 | 355 | 355 | 4,000 | 3,550 |
| 1991-12-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-12-25 | 360 | 360 | 350 | 350 | 12,000 | 3,500 |
| 1991-12-24 | 375 | 375 | 350 | 350 | 9,000 | 3,500 |
| 1991-12-20 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 1991-12-19 | 389 | 389 | 387 | 387 | 2,000 | 3,870 |
| 1991-12-18 | 389 | 397 | 389 | 389 | 20,000 | 3,890 |
| 1991-12-17 | 385 | 388 | 384 | 384 | 9,000 | 3,840 |
| 1991-12-16 | 366 | 375 | 366 | 372 | 38,000 | 3,720 |
| 1991-12-13 | 361 | 367 | 361 | 361 | 21,000 | 3,610 |
| 1991-12-12 | 360 | 360 | 354 | 360 | 20,000 | 3,600 |
| 1991-12-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1991-12-10 | 364 | 364 | 352 | 352 | 21,000 | 3,520 |
| 1991-12-09 | 365 | 365 | 365 | 365 | 9,000 | 3,650 |
| 1991-12-06 | 365 | 365 | 362 | 363 | 18,000 | 3,630 |
| 1991-12-05 | 361 | 365 | 360 | 362 | 8,000 | 3,620 |
| 1991-12-04 | 365 | 365 | 351 | 360 | 25,000 | 3,600 |
| 1991-12-03 | 369 | 370 | 369 | 370 | 8,000 | 3,700 |
| 1991-12-02 | 360 | 362 | 360 | 360 | 9,000 | 3,600 |
| 1991-11-29 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1991-11-28 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1991-11-27 | 380 | 380 | 361 | 361 | 9,000 | 3,610 |
| 1991-11-26 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 1991-11-25 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1991-11-22 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1991-11-21 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1991-11-19 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1991-11-18 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1991-11-15 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1991-11-13 | 395 | 395 | 390 | 395 | 14,000 | 3,950 |
| 1991-11-12 | 400 | 401 | 395 | 395 | 12,000 | 3,950 |
| 1991-11-11 | 417 | 417 | 400 | 400 | 8,000 | 4,000 |
| 1991-11-08 | 420 | 420 | 417 | 417 | 12,000 | 4,170 |
| 1991-11-07 | 416 | 417 | 416 | 417 | 7,000 | 4,170 |
| 1991-11-06 | 420 | 420 | 417 | 417 | 3,000 | 4,170 |
| 1991-11-05 | 420 | 420 | 415 | 416 | 10,000 | 4,160 |
| 1991-11-01 | 420 | 425 | 419 | 420 | 8,000 | 4,200 |
| 1991-10-31 | 426 | 427 | 419 | 419 | 13,000 | 4,190 |
| 1991-10-30 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1991-10-29 | 434 | 435 | 420 | 420 | 14,000 | 4,200 |
| 1991-10-28 | 430 | 431 | 420 | 429 | 13,000 | 4,290 |
| 1991-10-25 | 426 | 426 | 418 | 425 | 19,000 | 4,250 |
| 1991-10-24 | 426 | 426 | 418 | 418 | 19,000 | 4,180 |
| 1991-10-23 | 426 | 430 | 426 | 426 | 7,000 | 4,260 |
| 1991-10-22 | 419 | 419 | 416 | 418 | 9,000 | 4,180 |
| 1991-10-21 | 417 | 418 | 417 | 418 | 9,000 | 4,180 |
| 1991-10-18 | 411 | 414 | 411 | 413 | 8,000 | 4,130 |
| 1991-10-17 | 418 | 418 | 411 | 411 | 16,000 | 4,110 |
| 1991-10-16 | 416 | 416 | 405 | 416 | 12,000 | 4,160 |
| 1991-10-15 | 426 | 426 | 416 | 416 | 8,000 | 4,160 |
| 1991-10-14 | 432 | 432 | 411 | 411 | 9,000 | 4,110 |
| 1991-10-11 | 431 | 433 | 430 | 433 | 6,000 | 4,330 |
| 1991-10-09 | 445 | 445 | 430 | 430 | 12,000 | 4,300 |
| 1991-10-08 | 440 | 444 | 440 | 441 | 14,000 | 4,410 |
| 1991-10-07 | 432 | 440 | 432 | 440 | 4,000 | 4,400 |
| 1991-10-04 | 433 | 434 | 426 | 430 | 19,000 | 4,300 |
| 1991-10-03 | 421 | 434 | 420 | 434 | 25,000 | 4,340 |
| 1991-10-02 | 411 | 420 | 410 | 420 | 19,000 | 4,200 |
| 1991-10-01 | 402 | 409 | 401 | 409 | 17,000 | 4,090 |
| 1991-09-30 | 411 | 411 | 400 | 400 | 22,000 | 4,000 |
| 1991-09-27 | 410 | 410 | 409 | 410 | 8,000 | 4,100 |
| 1991-09-26 | 410 | 410 | 404 | 404 | 7,000 | 4,040 |
| 1991-09-25 | 421 | 421 | 410 | 410 | 10,000 | 4,100 |
| 1991-09-20 | 426 | 430 | 424 | 426 | 7,000 | 4,260 |
| 1991-09-19 | 422 | 423 | 422 | 423 | 2,000 | 4,230 |
| 1991-09-18 | 421 | 421 | 417 | 421 | 8,000 | 4,210 |
| 1991-09-17 | 420 | 420 | 416 | 416 | 16,000 | 4,160 |
| 1991-09-13 | 410 | 416 | 410 | 415 | 8,000 | 4,150 |
| 1991-09-12 | 415 | 415 | 406 | 406 | 3,000 | 4,060 |
| 1991-09-11 | 415 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1991-09-10 | 421 | 421 | 415 | 415 | 4,000 | 4,150 |
| 1991-09-09 | 420 | 420 | 416 | 416 | 6,000 | 4,160 |
| 1991-09-06 | 400 | 419 | 400 | 416 | 19,000 | 4,160 |
| 1991-09-05 | 390 | 398 | 390 | 392 | 15,000 | 3,920 |
| 1991-09-04 | 386 | 390 | 386 | 390 | 2,000 | 3,900 |
| 1991-09-03 | 400 | 400 | 399 | 400 | 14,000 | 4,000 |
| 1991-09-02 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-08-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-08-29 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1991-08-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-08-26 | 410 | 410 | 390 | 390 | 7,000 | 3,900 |
| 1991-08-23 | 416 | 416 | 400 | 400 | 16,000 | 4,000 |
| 1991-08-22 | 405 | 410 | 400 | 410 | 18,000 | 4,100 |
| 1991-08-21 | 375 | 400 | 375 | 395 | 20,000 | 3,950 |
| 1991-08-19 | 406 | 406 | 400 | 400 | 11,000 | 4,000 |
| 1991-08-16 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1991-08-15 | 410 | 410 | 405 | 405 | 13,000 | 4,050 |
| 1991-08-14 | 400 | 405 | 400 | 405 | 7,000 | 4,050 |
| 1991-08-13 | 425 | 425 | 415 | 415 | 4,000 | 4,150 |
| 1991-08-12 | 429 | 429 | 420 | 425 | 5,000 | 4,250 |
| 1991-08-09 | 435 | 435 | 430 | 430 | 18,000 | 4,300 |
| 1991-08-08 | 444 | 444 | 435 | 435 | 7,000 | 4,350 |
| 1991-08-07 | 447 | 450 | 447 | 449 | 12,000 | 4,490 |
| 1991-08-05 | 452 | 452 | 450 | 450 | 8,000 | 4,500 |
| 1991-08-02 | 450 | 450 | 444 | 447 | 8,000 | 4,470 |
| 1991-08-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-07-31 | 436 | 450 | 436 | 450 | 15,000 | 4,500 |
| 1991-07-30 | 444 | 445 | 436 | 436 | 8,000 | 4,360 |
| 1991-07-29 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1991-07-26 | 442 | 442 | 438 | 438 | 5,000 | 4,380 |
| 1991-07-25 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 1991-07-24 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1991-07-23 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1991-07-22 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1991-07-19 | 450 | 452 | 447 | 447 | 6,000 | 4,470 |
| 1991-07-18 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1991-07-17 | 470 | 475 | 470 | 475 | 8,000 | 4,750 |
| 1991-07-15 | 447 | 450 | 446 | 450 | 13,000 | 4,500 |
| 1991-07-12 | 446 | 450 | 439 | 440 | 14,000 | 4,400 |
| 1991-07-11 | 450 | 450 | 446 | 446 | 17,000 | 4,460 |
| 1991-07-10 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1991-07-09 | 414 | 414 | 414 | 414 | 5,000 | 4,140 |
| 1991-07-08 | 450 | 450 | 449 | 449 | 3,000 | 4,490 |
| 1991-07-05 | 473 | 473 | 455 | 455 | 19,000 | 4,550 |
| 1991-07-04 | 482 | 488 | 480 | 488 | 15,000 | 4,880 |
| 1991-07-03 | 494 | 494 | 494 | 494 | 4,000 | 4,940 |
| 1991-07-02 | 492 | 492 | 484 | 484 | 9,000 | 4,840 |
| 1991-07-01 | 485 | 485 | 482 | 482 | 7,000 | 4,820 |
| 1991-06-28 | 486 | 486 | 485 | 485 | 6,000 | 4,850 |
| 1991-06-27 | 490 | 490 | 485 | 486 | 5,000 | 4,860 |
| 1991-06-26 | 490 | 490 | 485 | 490 | 5,000 | 4,900 |
| 1991-06-25 | 490 | 490 | 481 | 481 | 14,000 | 4,810 |
| 1991-06-24 | 500 | 500 | 491 | 491 | 9,000 | 4,910 |
| 1991-06-21 | 495 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1991-06-20 | 500 | 503 | 491 | 491 | 10,000 | 4,910 |
| 1991-06-19 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1991-06-18 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1991-06-17 | 540 | 540 | 510 | 510 | 14,000 | 5,100 |
| 1991-06-14 | 530 | 539 | 530 | 530 | 15,000 | 5,300 |
| 1991-06-13 | 520 | 520 | 510 | 510 | 15,000 | 5,100 |
| 1991-06-12 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1991-06-11 | 488 | 500 | 488 | 500 | 24,000 | 5,000 |
| 1991-06-10 | 500 | 500 | 486 | 486 | 22,000 | 4,860 |
| 1991-06-07 | 515 | 515 | 506 | 506 | 11,000 | 5,060 |
| 1991-06-06 | 515 | 515 | 505 | 505 | 8,000 | 5,050 |
| 1991-06-05 | 515 | 515 | 502 | 515 | 14,000 | 5,150 |
| 1991-06-04 | 528 | 528 | 528 | 528 | 5,000 | 5,280 |
| 1991-06-03 | 520 | 530 | 518 | 530 | 10,000 | 5,300 |
| 1991-05-31 | 515 | 520 | 515 | 520 | 16,000 | 5,200 |
| 1991-05-30 | 526 | 530 | 525 | 525 | 8,000 | 5,250 |
| 1991-05-29 | 530 | 530 | 521 | 521 | 5,000 | 5,210 |
| 1991-05-28 | 530 | 530 | 510 | 510 | 15,000 | 5,100 |
| 1991-05-27 | 550 | 550 | 530 | 530 | 8,000 | 5,300 |
| 1991-05-24 | 540 | 550 | 521 | 550 | 17,000 | 5,500 |
| 1991-05-23 | 535 | 536 | 525 | 535 | 16,000 | 5,350 |
| 1991-05-22 | 521 | 535 | 521 | 535 | 14,000 | 5,350 |
| 1991-05-21 | 539 | 539 | 515 | 517 | 24,000 | 5,170 |
| 1991-05-20 | 548 | 548 | 540 | 540 | 19,000 | 5,400 |
| 1991-05-17 | 541 | 550 | 540 | 548 | 10,000 | 5,480 |
| 1991-05-16 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1991-05-15 | 575 | 575 | 565 | 565 | 11,000 | 5,650 |
| 1991-05-14 | 575 | 575 | 560 | 562 | 10,000 | 5,620 |
| 1991-05-13 | 584 | 585 | 574 | 585 | 17,000 | 5,850 |
| 1991-05-10 | 580 | 590 | 570 | 587 | 44,000 | 5,870 |
| 1991-05-09 | 570 | 580 | 570 | 580 | 17,000 | 5,800 |
| 1991-05-08 | 570 | 580 | 565 | 570 | 14,000 | 5,700 |
| 1991-05-07 | 575 | 575 | 560 | 560 | 10,000 | 5,600 |
| 1991-05-02 | 595 | 600 | 590 | 590 | 50,000 | 5,900 |
| 1991-05-01 | 563 | 596 | 563 | 580 | 35,000 | 5,800 |
| 1991-04-30 | 550 | 565 | 550 | 561 | 16,000 | 5,610 |
| 1991-04-26 | 560 | 565 | 551 | 551 | 15,000 | 5,510 |
| 1991-04-25 | 574 | 600 | 565 | 565 | 53,000 | 5,650 |
| 1991-04-24 | 561 | 574 | 557 | 574 | 22,000 | 5,740 |
| 1991-04-23 | 568 | 570 | 557 | 558 | 25,000 | 5,580 |
| 1991-04-22 | 570 | 570 | 556 | 557 | 23,000 | 5,570 |
| 1991-04-19 | 580 | 590 | 561 | 576 | 28,000 | 5,760 |
| 1991-04-18 | 608 | 610 | 580 | 591 | 42,000 | 5,910 |
| 1991-04-17 | 634 | 635 | 600 | 610 | 136,000 | 6,100 |
| 1991-04-16 | 588 | 629 | 585 | 615 | 179,000 | 6,150 |
| 1991-04-15 | 570 | 587 | 560 | 570 | 80,000 | 5,700 |
| 1991-04-12 | 550 | 570 | 545 | 570 | 73,000 | 5,700 |
| 1991-04-11 | 530 | 550 | 529 | 550 | 24,000 | 5,500 |
| 1991-04-10 | 529 | 530 | 525 | 530 | 37,000 | 5,300 |
| 1991-04-09 | 525 | 530 | 520 | 529 | 18,000 | 5,290 |
| 1991-04-08 | 531 | 531 | 525 | 525 | 9,000 | 5,250 |
| 1991-04-05 | 530 | 530 | 520 | 530 | 26,000 | 5,300 |
| 1991-04-04 | 530 | 530 | 520 | 529 | 37,000 | 5,290 |
| 1991-04-03 | 510 | 515 | 510 | 511 | 17,000 | 5,110 |
| 1991-04-02 | 507 | 507 | 505 | 507 | 8,000 | 5,070 |
| 1991-04-01 | 516 | 516 | 505 | 514 | 12,000 | 5,140 |
| 1991-03-29 | 500 | 516 | 500 | 516 | 20,000 | 5,160 |
| 1991-03-28 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1991-03-27 | 530 | 530 | 501 | 530 | 21,000 | 5,300 |
| 1991-03-26 | 510 | 535 | 504 | 535 | 12,000 | 5,350 |
| 1991-03-25 | 530 | 530 | 495 | 495 | 33,000 | 4,950 |
| 1991-03-22 | 535 | 540 | 530 | 530 | 13,000 | 5,300 |
| 1991-03-20 | 534 | 535 | 515 | 530 | 32,000 | 5,300 |
| 1991-03-19 | 565 | 565 | 535 | 535 | 41,000 | 5,350 |
| 1991-03-18 | 560 | 570 | 560 | 560 | 73,000 | 5,600 |
| 1991-03-15 | 535 | 570 | 535 | 556 | 148,000 | 5,560 |
| 1991-03-14 | 509 | 530 | 507 | 525 | 60,000 | 5,250 |
| 1991-03-13 | 499 | 500 | 491 | 500 | 78,000 | 5,000 |
| 1991-03-12 | 465 | 479 | 465 | 479 | 78,000 | 4,790 |
| 1991-03-11 | 460 | 460 | 450 | 450 | 27,000 | 4,500 |
| 1991-03-08 | 458 | 460 | 458 | 460 | 25,000 | 4,600 |
| 1991-03-07 | 470 | 470 | 453 | 453 | 20,000 | 4,530 |
| 1991-03-06 | 462 | 465 | 460 | 465 | 29,000 | 4,650 |
| 1991-03-05 | 475 | 475 | 460 | 462 | 23,000 | 4,620 |
| 1991-03-04 | 468 | 470 | 466 | 470 | 22,000 | 4,700 |
| 1991-03-01 | 470 | 473 | 463 | 465 | 32,000 | 4,650 |
| 1991-02-28 | 461 | 470 | 451 | 451 | 60,000 | 4,510 |
| 1991-02-27 | 470 | 470 | 461 | 461 | 13,000 | 4,610 |
| 1991-02-26 | 470 | 470 | 460 | 470 | 24,000 | 4,700 |
| 1991-02-25 | 471 | 471 | 470 | 470 | 5,000 | 4,700 |
| 1991-02-22 | 474 | 474 | 470 | 470 | 7,000 | 4,700 |
| 1991-02-21 | 482 | 488 | 470 | 475 | 31,000 | 4,750 |
| 1991-02-20 | 471 | 490 | 471 | 490 | 40,000 | 4,900 |
| 1991-02-19 | 470 | 471 | 470 | 470 | 27,000 | 4,700 |
| 1991-02-18 | 441 | 450 | 440 | 450 | 22,000 | 4,500 |
| 1991-02-15 | 441 | 445 | 430 | 431 | 22,000 | 4,310 |
| 1991-02-14 | 434 | 435 | 429 | 431 | 22,000 | 4,310 |
| 1991-02-13 | 410 | 429 | 410 | 429 | 46,000 | 4,290 |
| 1991-02-08 | 368 | 380 | 365 | 380 | 28,000 | 3,800 |
| 1991-02-07 | 365 | 365 | 363 | 363 | 7,000 | 3,630 |
| 1991-02-06 | 346 | 360 | 346 | 360 | 16,000 | 3,600 |
| 1991-02-05 | 345 | 345 | 335 | 345 | 12,000 | 3,450 |
| 1991-02-04 | 349 | 350 | 349 | 350 | 6,000 | 3,500 |
| 1991-02-01 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1991-01-31 | 341 | 350 | 340 | 350 | 8,000 | 3,500 |
| 1991-01-30 | 344 | 344 | 340 | 340 | 6,000 | 3,400 |
| 1991-01-29 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1991-01-28 | 341 | 342 | 335 | 335 | 6,000 | 3,350 |
| 1991-01-25 | 340 | 340 | 335 | 335 | 13,000 | 3,350 |
| 1991-01-24 | 335 | 340 | 330 | 330 | 4,000 | 3,300 |
| 1991-01-23 | 335 | 335 | 334 | 335 | 8,000 | 3,350 |
| 1991-01-22 | 350 | 350 | 335 | 335 | 11,000 | 3,350 |
| 1991-01-21 | 365 | 365 | 350 | 350 | 18,000 | 3,500 |
| 1991-01-18 | 350 | 364 | 350 | 364 | 10,000 | 3,640 |
| 1991-01-17 | 338 | 351 | 335 | 350 | 31,000 | 3,500 |
| 1991-01-16 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1991-01-14 | 340 | 342 | 340 | 340 | 23,000 | 3,400 |
| 1991-01-11 | 350 | 350 | 338 | 340 | 13,000 | 3,400 |
| 1991-01-10 | 345 | 345 | 340 | 345 | 9,000 | 3,450 |
| 1991-01-09 | 364 | 364 | 345 | 346 | 9,000 | 3,460 |
| 1991-01-08 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1991-01-07 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1991-01-04 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
