5104 日東化工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 240 | 241 | 236 | 236 | 6,000 | 2,360 |
| 1993-12-28 | 254 | 258 | 253 | 255 | 6,000 | 2,550 |
| 1993-12-24 | 269 | 269 | 260 | 268 | 22,000 | 2,680 |
| 1993-12-22 | 275 | 280 | 270 | 270 | 14,000 | 2,700 |
| 1993-12-21 | 279 | 280 | 275 | 280 | 29,000 | 2,800 |
| 1993-12-20 | 281 | 281 | 280 | 281 | 34,000 | 2,810 |
| 1993-12-17 | 290 | 295 | 273 | 275 | 40,000 | 2,750 |
| 1993-12-16 | 284 | 295 | 275 | 295 | 188,000 | 2,950 |
| 1993-12-15 | 266 | 279 | 266 | 279 | 63,000 | 2,790 |
| 1993-12-14 | 235 | 250 | 231 | 242 | 58,000 | 2,420 |
| 1993-12-13 | 238 | 239 | 234 | 239 | 10,000 | 2,390 |
| 1993-12-10 | 230 | 239 | 229 | 239 | 23,000 | 2,390 |
| 1993-12-09 | 232 | 232 | 228 | 228 | 9,000 | 2,280 |
| 1993-12-08 | 226 | 226 | 216 | 216 | 18,000 | 2,160 |
| 1993-12-07 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1993-12-06 | 233 | 233 | 214 | 214 | 28,000 | 2,140 |
| 1993-12-03 | 240 | 240 | 228 | 228 | 15,000 | 2,280 |
| 1993-12-02 | 230 | 240 | 230 | 240 | 12,000 | 2,400 |
| 1993-12-01 | 204 | 215 | 204 | 215 | 11,000 | 2,150 |
| 1993-11-30 | 199 | 201 | 195 | 201 | 19,000 | 2,010 |
| 1993-11-29 | 210 | 210 | 200 | 200 | 36,000 | 2,000 |
| 1993-11-26 | 215 | 220 | 210 | 220 | 51,000 | 2,200 |
| 1993-11-25 | 215 | 220 | 210 | 215 | 34,000 | 2,150 |
| 1993-11-24 | 215 | 215 | 210 | 210 | 10,000 | 2,100 |
| 1993-11-22 | 224 | 224 | 215 | 215 | 6,000 | 2,150 |
| 1993-11-19 | 230 | 230 | 220 | 225 | 9,000 | 2,250 |
| 1993-11-18 | 237 | 237 | 230 | 230 | 10,000 | 2,300 |
| 1993-11-17 | 239 | 239 | 235 | 235 | 3,000 | 2,350 |
| 1993-11-16 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 1993-11-15 | 241 | 241 | 240 | 240 | 15,000 | 2,400 |
| 1993-11-12 | 230 | 233 | 230 | 230 | 12,000 | 2,300 |
| 1993-11-11 | 216 | 229 | 216 | 229 | 6,000 | 2,290 |
| 1993-11-10 | 210 | 212 | 210 | 212 | 10,000 | 2,120 |
| 1993-11-09 | 221 | 221 | 210 | 210 | 11,000 | 2,100 |
| 1993-11-08 | 235 | 235 | 220 | 220 | 14,000 | 2,200 |
| 1993-11-04 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 1993-11-02 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 1993-11-01 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 1993-10-29 | 250 | 252 | 250 | 252 | 12,000 | 2,520 |
| 1993-10-28 | 253 | 253 | 252 | 252 | 5,000 | 2,520 |
| 1993-10-27 | 253 | 253 | 251 | 252 | 5,000 | 2,520 |
| 1993-10-26 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1993-10-25 | 262 | 266 | 259 | 259 | 17,000 | 2,590 |
| 1993-10-20 | 272 | 272 | 271 | 271 | 5,000 | 2,710 |
| 1993-10-19 | 275 | 275 | 271 | 271 | 2,000 | 2,710 |
| 1993-10-18 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1993-10-15 | 276 | 290 | 275 | 275 | 12,000 | 2,750 |
| 1993-10-14 | 276 | 276 | 271 | 271 | 4,000 | 2,710 |
| 1993-10-13 | 275 | 279 | 275 | 275 | 6,000 | 2,750 |
| 1993-10-12 | 285 | 285 | 279 | 279 | 24,000 | 2,790 |
| 1993-10-08 | 280 | 284 | 278 | 280 | 9,000 | 2,800 |
| 1993-10-07 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1993-10-06 | 280 | 284 | 280 | 284 | 6,000 | 2,840 |
| 1993-10-05 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1993-10-04 | 285 | 285 | 283 | 283 | 5,000 | 2,830 |
| 1993-10-01 | 281 | 284 | 281 | 283 | 9,000 | 2,830 |
| 1993-09-30 | 285 | 299 | 285 | 299 | 8,000 | 2,990 |
| 1993-09-29 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
| 1993-09-28 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1993-09-27 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1993-09-24 | 300 | 300 | 290 | 290 | 18,000 | 2,900 |
| 1993-09-22 | 305 | 305 | 300 | 300 | 20,000 | 3,000 |
| 1993-09-21 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1993-09-20 | 302 | 305 | 302 | 305 | 3,000 | 3,050 |
| 1993-09-17 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 1993-09-16 | 315 | 320 | 315 | 320 | 8,000 | 3,200 |
| 1993-09-14 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1993-09-13 | 323 | 323 | 320 | 320 | 5,000 | 3,200 |
| 1993-09-10 | 327 | 330 | 324 | 324 | 19,000 | 3,240 |
| 1993-09-09 | 308 | 330 | 308 | 330 | 34,000 | 3,300 |
| 1993-09-08 | 307 | 308 | 307 | 308 | 7,000 | 3,080 |
| 1993-09-07 | 311 | 311 | 308 | 308 | 11,000 | 3,080 |
| 1993-09-06 | 311 | 314 | 311 | 314 | 2,000 | 3,140 |
| 1993-09-03 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1993-09-02 | 315 | 315 | 310 | 310 | 14,000 | 3,100 |
| 1993-09-01 | 310 | 317 | 308 | 317 | 11,000 | 3,170 |
| 1993-08-31 | 317 | 317 | 310 | 310 | 16,000 | 3,100 |
| 1993-08-30 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1993-08-27 | 320 | 323 | 315 | 315 | 13,000 | 3,150 |
| 1993-08-26 | 324 | 324 | 320 | 321 | 9,000 | 3,210 |
| 1993-08-25 | 328 | 329 | 324 | 324 | 14,000 | 3,240 |
| 1993-08-24 | 323 | 329 | 323 | 323 | 13,000 | 3,230 |
| 1993-08-23 | 325 | 325 | 323 | 323 | 7,000 | 3,230 |
| 1993-08-20 | 323 | 323 | 323 | 323 | 7,000 | 3,230 |
| 1993-08-19 | 323 | 323 | 322 | 323 | 13,000 | 3,230 |
| 1993-08-18 | 324 | 324 | 323 | 323 | 4,000 | 3,230 |
| 1993-08-17 | 332 | 332 | 322 | 322 | 5,000 | 3,220 |
| 1993-08-16 | 336 | 340 | 336 | 336 | 13,000 | 3,360 |
| 1993-08-13 | 336 | 336 | 331 | 331 | 6,000 | 3,310 |
| 1993-08-12 | 313 | 340 | 313 | 337 | 36,000 | 3,370 |
| 1993-08-11 | 321 | 321 | 310 | 311 | 26,000 | 3,110 |
| 1993-08-10 | 322 | 324 | 310 | 311 | 15,000 | 3,110 |
| 1993-08-09 | 319 | 324 | 319 | 320 | 17,000 | 3,200 |
| 1993-08-06 | 321 | 321 | 314 | 314 | 17,000 | 3,140 |
| 1993-08-05 | 313 | 320 | 313 | 319 | 10,000 | 3,190 |
| 1993-08-04 | 315 | 319 | 311 | 311 | 6,000 | 3,110 |
| 1993-08-03 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1993-08-02 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1993-07-30 | 324 | 324 | 320 | 320 | 3,000 | 3,200 |
| 1993-07-29 | 321 | 321 | 310 | 310 | 4,000 | 3,100 |
| 1993-07-28 | 310 | 319 | 310 | 319 | 10,000 | 3,190 |
| 1993-07-27 | 301 | 305 | 301 | 305 | 6,000 | 3,050 |
| 1993-07-26 | 310 | 310 | 300 | 300 | 11,000 | 3,000 |
| 1993-07-23 | 316 | 316 | 312 | 315 | 9,000 | 3,150 |
| 1993-07-21 | 323 | 323 | 312 | 312 | 2,000 | 3,120 |
| 1993-07-20 | 322 | 323 | 310 | 323 | 16,000 | 3,230 |
| 1993-07-19 | 322 | 325 | 322 | 322 | 13,000 | 3,220 |
| 1993-07-16 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
| 1993-07-15 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1993-07-14 | 319 | 320 | 315 | 315 | 21,000 | 3,150 |
| 1993-07-13 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-07-12 | 323 | 323 | 320 | 320 | 3,000 | 3,200 |
| 1993-07-09 | 316 | 319 | 316 | 319 | 10,000 | 3,190 |
| 1993-07-08 | 322 | 322 | 315 | 315 | 16,000 | 3,150 |
| 1993-07-07 | 315 | 322 | 312 | 322 | 12,000 | 3,220 |
| 1993-07-06 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1993-07-05 | 322 | 322 | 315 | 316 | 11,000 | 3,160 |
| 1993-07-02 | 336 | 336 | 330 | 330 | 17,000 | 3,300 |
| 1993-07-01 | 330 | 334 | 330 | 331 | 4,000 | 3,310 |
| 1993-06-30 | 335 | 335 | 328 | 328 | 13,000 | 3,280 |
| 1993-06-29 | 341 | 341 | 336 | 336 | 5,000 | 3,360 |
| 1993-06-28 | 350 | 350 | 334 | 334 | 21,000 | 3,340 |
| 1993-06-25 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1993-06-24 | 330 | 345 | 330 | 345 | 27,000 | 3,450 |
| 1993-06-23 | 325 | 326 | 325 | 326 | 7,000 | 3,260 |
| 1993-06-22 | 320 | 325 | 320 | 325 | 14,000 | 3,250 |
| 1993-06-21 | 331 | 340 | 330 | 330 | 9,000 | 3,300 |
| 1993-06-18 | 330 | 335 | 330 | 331 | 10,000 | 3,310 |
| 1993-06-17 | 325 | 330 | 325 | 330 | 15,000 | 3,300 |
| 1993-06-16 | 325 | 325 | 320 | 320 | 22,000 | 3,200 |
| 1993-06-15 | 370 | 370 | 350 | 350 | 25,000 | 3,500 |
| 1993-06-14 | 378 | 378 | 370 | 370 | 9,000 | 3,700 |
| 1993-06-11 | 377 | 378 | 370 | 375 | 26,000 | 3,750 |
| 1993-06-10 | 390 | 390 | 378 | 378 | 49,000 | 3,780 |
| 1993-06-08 | 385 | 389 | 378 | 378 | 45,000 | 3,780 |
| 1993-06-07 | 370 | 380 | 370 | 380 | 40,000 | 3,800 |
| 1993-06-04 | 378 | 390 | 375 | 390 | 75,000 | 3,900 |
| 1993-06-03 | 383 | 383 | 375 | 377 | 34,000 | 3,770 |
| 1993-06-02 | 390 | 390 | 378 | 383 | 51,000 | 3,830 |
| 1993-06-01 | 375 | 394 | 375 | 390 | 88,000 | 3,900 |
| 1993-05-31 | 380 | 390 | 370 | 372 | 85,000 | 3,720 |
| 1993-05-28 | 378 | 379 | 370 | 375 | 108,000 | 3,750 |
| 1993-05-27 | 385 | 390 | 375 | 375 | 159,000 | 3,750 |
| 1993-05-26 | 351 | 385 | 350 | 380 | 228,000 | 3,800 |
| 1993-05-25 | 339 | 350 | 338 | 350 | 89,000 | 3,500 |
| 1993-05-24 | 334 | 338 | 331 | 334 | 35,000 | 3,340 |
| 1993-05-21 | 322 | 334 | 317 | 334 | 23,000 | 3,340 |
| 1993-05-20 | 331 | 331 | 320 | 322 | 25,000 | 3,220 |
| 1993-05-19 | 330 | 340 | 330 | 330 | 15,000 | 3,300 |
| 1993-05-18 | 345 | 345 | 334 | 345 | 37,000 | 3,450 |
| 1993-05-17 | 340 | 348 | 340 | 345 | 62,000 | 3,450 |
| 1993-05-14 | 345 | 349 | 340 | 340 | 65,000 | 3,400 |
| 1993-05-13 | 351 | 355 | 341 | 341 | 57,000 | 3,410 |
| 1993-05-12 | 348 | 360 | 347 | 351 | 101,000 | 3,510 |
| 1993-05-11 | 346 | 350 | 342 | 343 | 78,000 | 3,430 |
| 1993-05-10 | 346 | 349 | 341 | 342 | 149,000 | 3,420 |
| 1993-05-07 | 311 | 341 | 310 | 341 | 123,000 | 3,410 |
| 1993-05-06 | 310 | 310 | 303 | 310 | 55,000 | 3,100 |
| 1993-04-30 | 300 | 305 | 296 | 300 | 45,000 | 3,000 |
| 1993-04-28 | 296 | 300 | 286 | 295 | 36,000 | 2,950 |
| 1993-04-27 | 285 | 300 | 285 | 298 | 15,000 | 2,980 |
| 1993-04-26 | 290 | 290 | 274 | 274 | 16,000 | 2,740 |
| 1993-04-23 | 295 | 295 | 293 | 293 | 11,000 | 2,930 |
| 1993-04-22 | 296 | 296 | 290 | 295 | 16,000 | 2,950 |
| 1993-04-21 | 304 | 304 | 290 | 291 | 14,000 | 2,910 |
| 1993-04-20 | 295 | 305 | 290 | 305 | 33,000 | 3,050 |
| 1993-04-19 | 310 | 310 | 300 | 305 | 42,000 | 3,050 |
| 1993-04-16 | 310 | 315 | 300 | 308 | 86,000 | 3,080 |
| 1993-04-15 | 301 | 308 | 301 | 308 | 98,000 | 3,080 |
| 1993-04-14 | 289 | 290 | 285 | 285 | 64,000 | 2,850 |
| 1993-04-13 | 284 | 289 | 280 | 280 | 43,000 | 2,800 |
| 1993-04-12 | 279 | 285 | 279 | 285 | 17,000 | 2,850 |
| 1993-04-09 | 280 | 280 | 270 | 270 | 29,000 | 2,700 |
| 1993-04-08 | 289 | 290 | 280 | 289 | 23,000 | 2,890 |
| 1993-04-07 | 276 | 288 | 272 | 286 | 29,000 | 2,860 |
| 1993-04-06 | 271 | 275 | 271 | 275 | 17,000 | 2,750 |
| 1993-04-05 | 290 | 290 | 287 | 288 | 11,000 | 2,880 |
| 1993-04-02 | 267 | 290 | 267 | 290 | 39,000 | 2,900 |
| 1993-04-01 | 275 | 280 | 266 | 280 | 28,000 | 2,800 |
| 1993-03-31 | 280 | 285 | 273 | 284 | 23,000 | 2,840 |
| 1993-03-30 | 286 | 290 | 285 | 285 | 46,000 | 2,850 |
| 1993-03-29 | 290 | 290 | 289 | 290 | 8,000 | 2,900 |
| 1993-03-26 | 299 | 299 | 289 | 289 | 18,000 | 2,890 |
| 1993-03-25 | 269 | 295 | 266 | 295 | 76,000 | 2,950 |
| 1993-03-24 | 269 | 270 | 265 | 270 | 32,000 | 2,700 |
| 1993-03-23 | 280 | 280 | 265 | 269 | 10,000 | 2,690 |
| 1993-03-22 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 1993-03-19 | 285 | 288 | 280 | 288 | 20,000 | 2,880 |
| 1993-03-18 | 291 | 291 | 285 | 290 | 11,000 | 2,900 |
| 1993-03-17 | 290 | 295 | 290 | 290 | 16,000 | 2,900 |
| 1993-03-16 | 291 | 300 | 290 | 290 | 42,000 | 2,900 |
| 1993-03-15 | 292 | 295 | 289 | 290 | 40,000 | 2,900 |
| 1993-03-12 | 290 | 290 | 275 | 290 | 87,000 | 2,900 |
| 1993-03-11 | 273 | 299 | 273 | 290 | 93,000 | 2,900 |
| 1993-03-10 | 250 | 270 | 250 | 270 | 40,000 | 2,700 |
| 1993-03-09 | 263 | 263 | 246 | 248 | 64,000 | 2,480 |
| 1993-03-08 | 268 | 268 | 260 | 263 | 54,000 | 2,630 |
| 1993-03-05 | 278 | 278 | 268 | 268 | 14,000 | 2,680 |
| 1993-03-04 | 286 | 286 | 264 | 268 | 23,000 | 2,680 |
| 1993-03-03 | 284 | 287 | 274 | 286 | 24,000 | 2,860 |
| 1993-03-02 | 301 | 311 | 290 | 290 | 69,000 | 2,900 |
| 1993-03-01 | 294 | 298 | 286 | 286 | 66,000 | 2,860 |
| 1993-02-26 | 320 | 330 | 289 | 289 | 476,000 | 2,890 |
| 1993-02-25 | 300 | 325 | 295 | 315 | 366,000 | 3,150 |
| 1993-02-24 | 279 | 290 | 271 | 290 | 111,000 | 2,900 |
| 1993-02-23 | 269 | 269 | 262 | 266 | 31,000 | 2,660 |
| 1993-02-22 | 270 | 270 | 267 | 267 | 23,000 | 2,670 |
| 1993-02-19 | 275 | 275 | 270 | 270 | 62,000 | 2,700 |
| 1993-02-18 | 250 | 280 | 250 | 275 | 127,000 | 2,750 |
| 1993-02-17 | 231 | 245 | 231 | 245 | 33,000 | 2,450 |
| 1993-02-16 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1993-02-15 | 259 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1993-02-12 | 265 | 270 | 260 | 260 | 78,000 | 2,600 |
| 1993-02-10 | 245 | 261 | 240 | 260 | 108,000 | 2,600 |
| 1993-02-09 | 235 | 240 | 235 | 240 | 51,000 | 2,400 |
| 1993-02-08 | 234 | 240 | 230 | 233 | 31,000 | 2,330 |
| 1993-02-05 | 213 | 235 | 211 | 229 | 47,000 | 2,290 |
| 1993-02-04 | 225 | 225 | 211 | 211 | 6,000 | 2,110 |
| 1993-02-03 | 223 | 229 | 222 | 228 | 33,000 | 2,280 |
| 1993-02-02 | 205 | 220 | 205 | 220 | 45,000 | 2,200 |
| 1993-02-01 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 1993-01-29 | 200 | 205 | 200 | 205 | 7,000 | 2,050 |
| 1993-01-28 | 196 | 196 | 190 | 190 | 12,000 | 1,900 |
| 1993-01-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1993-01-25 | 209 | 209 | 194 | 194 | 8,000 | 1,940 |
| 1993-01-20 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1993-01-19 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 1993-01-18 | 210 | 210 | 201 | 201 | 12,000 | 2,010 |
| 1993-01-13 | 202 | 202 | 202 | 202 | 10,000 | 2,020 |
| 1993-01-12 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
| 1993-01-08 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 1993-01-06 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
| 1993-01-04 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
