1. HOME >
  2. 株価時系列 >
  3. 5104 >
  4. 1992年

5104 日東化工(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-292012012012015,0002,010
1992-12-282102102102107,0002,100
1992-12-252132132132138,0002,130
1992-12-242152202152204,0002,200
1992-12-222102122102124,0002,120
1992-12-212142152142154,0002,150
1992-12-182102202102125,0002,120
1992-12-172102102102107,0002,100
1992-12-162302302302306,0002,300
1992-12-1522223422223412,0002,340
1992-12-142072072072073,0002,070
1992-12-092052102052065,0002,060
1992-12-082102102102103,0002,100
1992-12-0422722720720717,0002,070
1992-12-032102192062179,0002,170
1992-12-022112112062105,0002,100
1992-12-012102102102103,0002,100
1992-11-302022022022022,0002,020
1992-11-272192192002006,0002,000
1992-11-252242242242245,0002,240
1992-11-202192192192191,0002,190
1992-11-192192192192192,0002,190
1992-11-1622422422422411,0002,240
1992-11-132142142142141,0002,140
1992-11-122052052052053,0002,050
1992-11-112052052052051,0002,050
1992-11-052052052002003,0002,000
1992-11-042052052052051,0002,050
1992-11-022102102052054,0002,050
1992-10-302132132132133,0002,130
1992-10-292152152152153,0002,150
1992-10-282142142142147,0002,140
1992-10-262232232232235,0002,230
1992-10-232302302232238,0002,230
1992-10-1624025024025010,0002,500
1992-10-132152152152152,0002,150
1992-10-122222222152155,0002,150
1992-10-052272272272274,0002,270
1992-10-012212212212212,0002,210
1992-09-302352352352351,0002,350
1992-09-292352352352351,0002,350
1992-09-282502502502506,0002,500
1992-09-2421621621521514,0002,150
1992-09-222212212152166,0002,160
1992-09-212302302232236,0002,230
1992-09-182302302252307,0002,300
1992-09-172402402302304,0002,300
1992-09-1624524524124111,0002,410
1992-09-142442452402457,0002,450
1992-09-112502502452454,0002,450
1992-09-102452452452452,0002,450
1992-09-092502502502502,0002,500
1992-09-082642692642694,0002,690
1992-09-0726427026426913,0002,690
1992-09-042492492442442,0002,440
1992-09-022642642642643,0002,640
1992-09-0125326825325324,0002,530
1992-08-3123124823124812,0002,480
1992-08-2823223522523011,0002,300
1992-08-2722023022023022,0002,300
1992-08-262202202202209,0002,200
1992-08-2524524523523524,0002,350
1992-08-242302302302308,0002,300
1992-08-211812001812007,0002,000
1992-08-201801801801804,0001,800
1992-08-191801801801804,0001,800
1992-08-1819119719019011,0001,900
1992-08-171761801761808,0001,800
1992-08-141651651651653,0001,650
1992-08-1316516616016614,0001,660
1992-08-061981981961968,0001,960
1992-08-052032031981996,0001,990
1992-08-042052052052055,0002,050
1992-08-032122122102103,0002,100
1992-07-312122122122124,0002,120
1992-07-3020820820520514,0002,050
1992-07-2724224223823811,0002,380
1992-07-2322722721721713,0002,170
1992-07-2222923222722712,0002,270
1992-07-212292292292295,0002,290
1992-07-1526826826626611,0002,660
1992-07-142502502502504,0002,500
1992-07-132462502462502,0002,500
1992-07-102452452452452,0002,450
1992-07-092542542542541,0002,540
1992-07-082542552502558,0002,550
1992-07-072602602552554,0002,550
1992-07-0626026026026014,0002,600
1992-07-032472472472471,0002,470
1992-07-022372482352486,0002,480
1992-07-012322342322342,0002,340
1992-06-302302302302305,0002,300
1992-06-292332482332482,0002,480
1992-06-262312312312312,0002,310
1992-06-252502502452497,0002,490
1992-06-242502502502504,0002,500
1992-06-232502502502503,0002,500
1992-06-222552552552555,0002,550
1992-06-182552552552553,0002,550
1992-06-172602602602608,0002,600
1992-06-162692692602602,0002,600
1992-06-1527027027027010,0002,700
1992-06-122642642602603,0002,600
1992-06-112642642642641,0002,640
1992-06-052652652652654,0002,650
1992-06-032682682612658,0002,650
1992-06-022702702702703,0002,700
1992-06-012682712682713,0002,710
1992-05-292672672672673,0002,670
1992-05-2726626926626911,0002,690
1992-05-262802802602604,0002,600
1992-05-252852852852856,0002,850
1992-05-222852852852853,0002,850
1992-05-212862902862908,0002,900
1992-05-202852852852853,0002,850
1992-05-1928730028530014,0003,000
1992-05-182892892852856,0002,850
1992-05-1530030029029019,0002,900
1992-05-1429030029029013,0002,900
1992-05-132902902902905,0002,900
1992-05-123003003003009,0003,000
1992-05-112572802572809,0002,800
1992-05-0825725825725711,0002,570
1992-05-072562562562562,0002,560
1992-05-062562562562561,0002,560
1992-04-302652652552557,0002,550
1992-04-282522602522555,0002,550
1992-04-272482482472473,0002,470
1992-04-2424624624024515,0002,450
1992-04-232402412402418,0002,410
1992-04-222502502402406,0002,400
1992-04-212692692502506,0002,500
1992-04-172852852702745,0002,740
1992-04-1627628127628113,0002,810
1992-04-142352352352351,0002,350
1992-04-1324524524024014,0002,400
1992-04-1023424523424513,0002,450
1992-04-092382382382383,0002,380
1992-04-082602602502506,0002,500
1992-04-072602602502502,0002,500
1992-04-062702712652658,0002,650
1992-04-032712712702718,0002,710
1992-04-022912912702706,0002,700
1992-04-012952952912926,0002,920
1992-03-272982982982983,0002,980
1992-03-2531531529129113,0002,910
1992-03-233113113103103,0003,100
1992-03-1829129129029114,0002,910
1992-03-173003002942947,0002,940
1992-03-1631031030930910,0003,090
1992-03-1329230229230210,0003,020
1992-03-122972972912914,0002,910
1992-03-113023023023022,0003,020
1992-03-103003003003003,0003,000
1992-03-093303303203204,0003,200
1992-03-063303303303302,0003,300
1992-03-053353353303304,0003,300
1992-03-0433233233033021,0003,300
1992-03-033333333323322,0003,320
1992-03-0233834033233213,0003,320
1992-02-283403403403401,0003,400
1992-02-273403403403401,0003,400
1992-02-263503503503501,0003,500
1992-02-253503503503504,0003,500
1992-02-2433934033933917,0003,390
1992-02-213493493493491,0003,490
1992-02-203453503453503,0003,500
1992-02-183453553453556,0003,550
1992-02-173603603453459,0003,450
1992-02-143503553503555,0003,550
1992-02-133503503503501,0003,500
1992-02-123503503503501,0003,500
1992-02-103553553503508,0003,500
1992-02-073423553423555,0003,550
1992-02-0634034134034111,0003,410
1992-02-053453453413412,0003,410
1992-02-043453453453454,0003,450
1992-02-033453453453454,0003,450
1992-01-313413413413411,0003,410
1992-01-303463463463462,0003,460
1992-01-293453453453453,0003,450
1992-01-243553553553553,0003,550
1992-01-233403403403406,0003,400
1992-01-223403403393396,0003,390
1992-01-2134034034034018,0003,400
1992-01-2034034033933914,0003,390
1992-01-173573583573582,0003,580
1992-01-163673673673677,0003,670
1992-01-143423423423423,0003,420
1992-01-133453453413412,0003,410
1992-01-103553553453454,0003,450
1992-01-0936136135535512,0003,550
1992-01-083623623603607,0003,600
1992-01-073613613613611,0003,610
1992-01-063603603603604,0003,600

分割・併合履歴 ： [2017-09-27]1株→0.1株