5104 日東化工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 376 | 381 | 375 | 380 | 15,000 | 3,800 |
| 1994-12-29 | 389 | 390 | 371 | 371 | 22,000 | 3,710 |
| 1994-12-28 | 388 | 395 | 383 | 390 | 47,000 | 3,900 |
| 1994-12-27 | 382 | 383 | 376 | 383 | 24,000 | 3,830 |
| 1994-12-26 | 376 | 385 | 376 | 377 | 21,000 | 3,770 |
| 1994-12-22 | 365 | 371 | 365 | 370 | 40,000 | 3,700 |
| 1994-12-21 | 370 | 370 | 365 | 365 | 24,000 | 3,650 |
| 1994-12-20 | 366 | 370 | 362 | 370 | 34,000 | 3,700 |
| 1994-12-19 | 366 | 368 | 361 | 361 | 23,000 | 3,610 |
| 1994-12-16 | 365 | 370 | 360 | 366 | 46,000 | 3,660 |
| 1994-12-15 | 370 | 371 | 365 | 365 | 27,000 | 3,650 |
| 1994-12-14 | 366 | 367 | 362 | 367 | 26,000 | 3,670 |
| 1994-12-13 | 367 | 370 | 361 | 362 | 53,000 | 3,620 |
| 1994-12-12 | 366 | 367 | 362 | 365 | 25,000 | 3,650 |
| 1994-12-09 | 380 | 385 | 366 | 370 | 40,000 | 3,700 |
| 1994-12-08 | 370 | 380 | 370 | 380 | 39,000 | 3,800 |
| 1994-12-07 | 371 | 372 | 365 | 366 | 60,000 | 3,660 |
| 1994-12-06 | 388 | 388 | 376 | 376 | 50,000 | 3,760 |
| 1994-12-05 | 391 | 391 | 382 | 383 | 38,000 | 3,830 |
| 1994-12-02 | 399 | 405 | 390 | 391 | 53,000 | 3,910 |
| 1994-12-01 | 405 | 407 | 390 | 390 | 73,000 | 3,900 |
| 1994-11-30 | 376 | 403 | 376 | 400 | 71,000 | 4,000 |
| 1994-11-29 | 396 | 398 | 381 | 381 | 50,000 | 3,810 |
| 1994-11-28 | 375 | 393 | 375 | 390 | 40,000 | 3,900 |
| 1994-11-25 | 360 | 379 | 355 | 360 | 71,000 | 3,600 |
| 1994-11-24 | 373 | 373 | 355 | 355 | 101,000 | 3,550 |
| 1994-11-22 | 396 | 400 | 380 | 380 | 69,000 | 3,800 |
| 1994-11-21 | 412 | 416 | 396 | 406 | 69,000 | 4,060 |
| 1994-11-18 | 416 | 421 | 406 | 407 | 70,000 | 4,070 |
| 1994-11-17 | 430 | 437 | 426 | 426 | 92,000 | 4,260 |
| 1994-11-16 | 450 | 451 | 420 | 420 | 346,000 | 4,200 |
| 1994-11-15 | 413 | 445 | 410 | 440 | 420,000 | 4,400 |
| 1994-11-14 | 411 | 411 | 402 | 409 | 60,000 | 4,090 |
| 1994-11-11 | 404 | 420 | 401 | 420 | 193,000 | 4,200 |
| 1994-11-10 | 431 | 432 | 395 | 409 | 242,000 | 4,090 |
| 1994-11-09 | 450 | 452 | 410 | 430 | 520,000 | 4,300 |
| 1994-11-08 | 461 | 472 | 432 | 435 | 1,708,000 | 4,350 |
| 1994-11-07 | 432 | 456 | 430 | 456 | 1,648,000 | 4,560 |
| 1994-11-04 | 401 | 417 | 390 | 417 | 293,000 | 4,170 |
| 1994-11-02 | 415 | 415 | 398 | 401 | 202,000 | 4,010 |
| 1994-11-01 | 391 | 417 | 386 | 410 | 613,000 | 4,100 |
| 1994-10-31 | 374 | 390 | 374 | 386 | 144,000 | 3,860 |
| 1994-10-28 | 355 | 370 | 350 | 370 | 39,000 | 3,700 |
| 1994-10-27 | 353 | 365 | 353 | 355 | 21,000 | 3,550 |
| 1994-10-26 | 364 | 365 | 353 | 353 | 16,000 | 3,530 |
| 1994-10-25 | 356 | 364 | 355 | 364 | 23,000 | 3,640 |
| 1994-10-24 | 360 | 363 | 355 | 356 | 13,000 | 3,560 |
| 1994-10-21 | 373 | 373 | 364 | 365 | 36,000 | 3,650 |
| 1994-10-20 | 374 | 375 | 367 | 374 | 55,000 | 3,740 |
| 1994-10-19 | 368 | 384 | 366 | 375 | 145,000 | 3,750 |
| 1994-10-18 | 365 | 368 | 355 | 364 | 57,000 | 3,640 |
| 1994-10-17 | 365 | 365 | 352 | 364 | 44,000 | 3,640 |
| 1994-10-14 | 341 | 369 | 340 | 369 | 37,000 | 3,690 |
| 1994-10-13 | 350 | 350 | 340 | 340 | 15,000 | 3,400 |
| 1994-10-12 | 349 | 349 | 340 | 340 | 14,000 | 3,400 |
| 1994-10-11 | 344 | 349 | 344 | 349 | 20,000 | 3,490 |
| 1994-10-07 | 335 | 338 | 330 | 330 | 19,000 | 3,300 |
| 1994-10-06 | 339 | 343 | 337 | 343 | 19,000 | 3,430 |
| 1994-10-05 | 338 | 349 | 337 | 340 | 17,000 | 3,400 |
| 1994-10-04 | 352 | 352 | 337 | 337 | 30,000 | 3,370 |
| 1994-10-03 | 350 | 355 | 350 | 352 | 7,000 | 3,520 |
| 1994-09-30 | 360 | 360 | 355 | 359 | 68,000 | 3,590 |
| 1994-09-29 | 336 | 350 | 336 | 350 | 29,000 | 3,500 |
| 1994-09-28 | 338 | 340 | 335 | 340 | 16,000 | 3,400 |
| 1994-09-27 | 330 | 349 | 326 | 340 | 20,000 | 3,400 |
| 1994-09-26 | 330 | 335 | 326 | 330 | 48,000 | 3,300 |
| 1994-09-22 | 334 | 339 | 333 | 333 | 34,000 | 3,330 |
| 1994-09-21 | 325 | 334 | 325 | 334 | 22,000 | 3,340 |
| 1994-09-20 | 323 | 323 | 316 | 320 | 27,000 | 3,200 |
| 1994-09-19 | 311 | 318 | 311 | 318 | 14,000 | 3,180 |
| 1994-09-16 | 311 | 313 | 310 | 310 | 95,000 | 3,100 |
| 1994-09-14 | 336 | 336 | 315 | 320 | 27,000 | 3,200 |
| 1994-09-13 | 337 | 340 | 335 | 335 | 15,000 | 3,350 |
| 1994-09-12 | 351 | 351 | 340 | 342 | 24,000 | 3,420 |
| 1994-09-09 | 349 | 350 | 340 | 350 | 22,000 | 3,500 |
| 1994-09-08 | 345 | 352 | 340 | 348 | 19,000 | 3,480 |
| 1994-09-07 | 348 | 348 | 340 | 340 | 17,000 | 3,400 |
| 1994-09-06 | 351 | 352 | 350 | 351 | 14,000 | 3,510 |
| 1994-09-05 | 360 | 360 | 352 | 352 | 19,000 | 3,520 |
| 1994-09-02 | 362 | 363 | 352 | 352 | 34,000 | 3,520 |
| 1994-09-01 | 351 | 365 | 351 | 352 | 21,000 | 3,520 |
| 1994-08-31 | 352 | 353 | 350 | 350 | 22,000 | 3,500 |
| 1994-08-30 | 356 | 357 | 351 | 351 | 10,000 | 3,510 |
| 1994-08-29 | 355 | 361 | 354 | 361 | 21,000 | 3,610 |
| 1994-08-26 | 351 | 351 | 351 | 351 | 13,000 | 3,510 |
| 1994-08-25 | 355 | 355 | 353 | 355 | 11,000 | 3,550 |
| 1994-08-24 | 352 | 355 | 350 | 355 | 14,000 | 3,550 |
| 1994-08-23 | 361 | 362 | 350 | 350 | 19,000 | 3,500 |
| 1994-08-22 | 367 | 367 | 361 | 361 | 7,000 | 3,610 |
| 1994-08-19 | 371 | 371 | 366 | 366 | 25,000 | 3,660 |
| 1994-08-18 | 379 | 379 | 372 | 372 | 16,000 | 3,720 |
| 1994-08-17 | 371 | 379 | 371 | 379 | 11,000 | 3,790 |
| 1994-08-16 | 368 | 375 | 368 | 370 | 9,000 | 3,700 |
| 1994-08-15 | 364 | 366 | 364 | 366 | 21,000 | 3,660 |
| 1994-08-12 | 367 | 374 | 366 | 374 | 12,000 | 3,740 |
| 1994-08-11 | 377 | 377 | 369 | 369 | 28,000 | 3,690 |
| 1994-08-10 | 375 | 380 | 375 | 376 | 14,000 | 3,760 |
| 1994-08-09 | 376 | 380 | 376 | 380 | 16,000 | 3,800 |
| 1994-08-08 | 389 | 389 | 375 | 380 | 13,000 | 3,800 |
| 1994-08-05 | 386 | 390 | 380 | 385 | 6,000 | 3,850 |
| 1994-08-04 | 380 | 385 | 375 | 385 | 20,000 | 3,850 |
| 1994-08-03 | 374 | 374 | 373 | 373 | 7,000 | 3,730 |
| 1994-08-02 | 370 | 370 | 360 | 360 | 14,000 | 3,600 |
| 1994-08-01 | 361 | 364 | 355 | 364 | 18,000 | 3,640 |
| 1994-07-29 | 364 | 364 | 364 | 364 | 7,000 | 3,640 |
| 1994-07-28 | 361 | 363 | 354 | 363 | 26,000 | 3,630 |
| 1994-07-27 | 370 | 370 | 363 | 363 | 23,000 | 3,630 |
| 1994-07-26 | 375 | 375 | 370 | 370 | 27,000 | 3,700 |
| 1994-07-25 | 380 | 380 | 371 | 380 | 33,000 | 3,800 |
| 1994-07-22 | 384 | 389 | 383 | 383 | 22,000 | 3,830 |
| 1994-07-21 | 382 | 385 | 381 | 382 | 25,000 | 3,820 |
| 1994-07-20 | 389 | 392 | 380 | 380 | 41,000 | 3,800 |
| 1994-07-19 | 392 | 393 | 387 | 388 | 20,000 | 3,880 |
| 1994-07-18 | 395 | 400 | 391 | 392 | 13,000 | 3,920 |
| 1994-07-15 | 403 | 403 | 396 | 396 | 24,000 | 3,960 |
| 1994-07-14 | 407 | 407 | 399 | 403 | 74,000 | 4,030 |
| 1994-07-13 | 391 | 410 | 391 | 403 | 58,000 | 4,030 |
| 1994-07-12 | 388 | 393 | 381 | 381 | 53,000 | 3,810 |
| 1994-07-11 | 388 | 395 | 388 | 394 | 41,000 | 3,940 |
| 1994-07-08 | 391 | 392 | 387 | 388 | 82,000 | 3,880 |
| 1994-07-07 | 401 | 402 | 399 | 401 | 29,000 | 4,010 |
| 1994-07-06 | 403 | 405 | 402 | 402 | 30,000 | 4,020 |
| 1994-07-05 | 400 | 405 | 400 | 402 | 47,000 | 4,020 |
| 1994-07-04 | 402 | 408 | 400 | 400 | 25,000 | 4,000 |
| 1994-07-01 | 410 | 411 | 399 | 400 | 37,000 | 4,000 |
| 1994-06-30 | 397 | 410 | 397 | 405 | 27,000 | 4,050 |
| 1994-06-29 | 405 | 409 | 400 | 400 | 40,000 | 4,000 |
| 1994-06-28 | 396 | 410 | 396 | 410 | 43,000 | 4,100 |
| 1994-06-27 | 409 | 409 | 395 | 397 | 27,000 | 3,970 |
| 1994-06-24 | 420 | 426 | 411 | 411 | 67,000 | 4,110 |
| 1994-06-23 | 404 | 420 | 404 | 411 | 61,000 | 4,110 |
| 1994-06-22 | 399 | 406 | 397 | 402 | 94,000 | 4,020 |
| 1994-06-21 | 429 | 429 | 406 | 406 | 120,000 | 4,060 |
| 1994-06-20 | 439 | 439 | 429 | 433 | 190,000 | 4,330 |
| 1994-06-17 | 442 | 443 | 421 | 423 | 581,000 | 4,230 |
| 1994-06-16 | 401 | 439 | 400 | 428 | 816,000 | 4,280 |
| 1994-06-15 | 400 | 400 | 393 | 399 | 84,000 | 3,990 |
| 1994-06-14 | 399 | 399 | 390 | 399 | 62,000 | 3,990 |
| 1994-06-13 | 400 | 400 | 391 | 399 | 54,000 | 3,990 |
| 1994-06-10 | 400 | 400 | 388 | 395 | 98,000 | 3,950 |
| 1994-06-09 | 415 | 415 | 398 | 402 | 140,000 | 4,020 |
| 1994-06-08 | 381 | 414 | 379 | 411 | 398,000 | 4,110 |
| 1994-06-07 | 363 | 369 | 360 | 369 | 39,000 | 3,690 |
| 1994-06-06 | 363 | 365 | 363 | 363 | 17,000 | 3,630 |
| 1994-06-03 | 368 | 369 | 363 | 363 | 36,000 | 3,630 |
| 1994-06-02 | 365 | 370 | 364 | 370 | 27,000 | 3,700 |
| 1994-06-01 | 363 | 370 | 363 | 363 | 8,000 | 3,630 |
| 1994-05-31 | 369 | 372 | 360 | 361 | 28,000 | 3,610 |
| 1994-05-30 | 370 | 370 | 366 | 369 | 22,000 | 3,690 |
| 1994-05-27 | 352 | 371 | 343 | 346 | 72,000 | 3,460 |
| 1994-05-26 | 352 | 353 | 343 | 352 | 52,000 | 3,520 |
| 1994-05-25 | 350 | 353 | 342 | 350 | 46,000 | 3,500 |
| 1994-05-24 | 359 | 360 | 348 | 350 | 34,000 | 3,500 |
| 1994-05-23 | 349 | 360 | 348 | 360 | 33,000 | 3,600 |
| 1994-05-20 | 362 | 362 | 347 | 347 | 57,000 | 3,470 |
| 1994-05-19 | 361 | 361 | 360 | 360 | 24,000 | 3,600 |
| 1994-05-18 | 362 | 365 | 360 | 365 | 30,000 | 3,650 |
| 1994-05-17 | 370 | 370 | 360 | 360 | 36,000 | 3,600 |
| 1994-05-16 | 379 | 379 | 372 | 375 | 18,000 | 3,750 |
| 1994-05-13 | 370 | 370 | 365 | 365 | 25,000 | 3,650 |
| 1994-05-12 | 386 | 389 | 374 | 375 | 29,000 | 3,750 |
| 1994-05-11 | 373 | 390 | 373 | 387 | 48,000 | 3,870 |
| 1994-05-10 | 366 | 375 | 363 | 370 | 34,000 | 3,700 |
| 1994-05-09 | 365 | 370 | 363 | 365 | 27,000 | 3,650 |
| 1994-05-06 | 380 | 380 | 363 | 363 | 26,000 | 3,630 |
| 1994-05-02 | 360 | 382 | 355 | 375 | 43,000 | 3,750 |
| 1994-04-28 | 363 | 370 | 362 | 362 | 41,000 | 3,620 |
| 1994-04-27 | 369 | 370 | 365 | 366 | 16,000 | 3,660 |
| 1994-04-26 | 364 | 372 | 364 | 364 | 41,000 | 3,640 |
| 1994-04-25 | 377 | 377 | 363 | 363 | 44,000 | 3,630 |
| 1994-04-22 | 370 | 389 | 365 | 365 | 68,000 | 3,650 |
| 1994-04-21 | 380 | 385 | 360 | 370 | 86,000 | 3,700 |
| 1994-04-20 | 393 | 393 | 385 | 390 | 43,000 | 3,900 |
| 1994-04-19 | 375 | 394 | 375 | 381 | 57,000 | 3,810 |
| 1994-04-18 | 380 | 380 | 375 | 378 | 35,000 | 3,780 |
| 1994-04-15 | 375 | 380 | 361 | 365 | 115,000 | 3,650 |
| 1994-04-14 | 385 | 390 | 375 | 379 | 77,000 | 3,790 |
| 1994-04-13 | 398 | 400 | 368 | 390 | 199,000 | 3,900 |
| 1994-04-12 | 429 | 430 | 401 | 402 | 473,000 | 4,020 |
| 1994-04-11 | 415 | 445 | 415 | 433 | 1,137,000 | 4,330 |
| 1994-04-08 | 371 | 400 | 370 | 390 | 1,269,000 | 3,900 |
| 1994-04-07 | 320 | 360 | 316 | 360 | 723,000 | 3,600 |
| 1994-04-06 | 299 | 321 | 296 | 320 | 97,000 | 3,200 |
| 1994-04-05 | 285 | 295 | 281 | 288 | 22,000 | 2,880 |
| 1994-04-04 | 280 | 289 | 277 | 289 | 13,000 | 2,890 |
| 1994-04-01 | 277 | 285 | 275 | 275 | 14,000 | 2,750 |
| 1994-03-31 | 276 | 290 | 276 | 285 | 21,000 | 2,850 |
| 1994-03-30 | 275 | 276 | 275 | 275 | 12,000 | 2,750 |
| 1994-03-29 | 275 | 275 | 273 | 275 | 17,000 | 2,750 |
| 1994-03-28 | 280 | 280 | 271 | 271 | 26,000 | 2,710 |
| 1994-03-25 | 281 | 281 | 275 | 275 | 24,000 | 2,750 |
| 1994-03-24 | 282 | 285 | 275 | 280 | 20,000 | 2,800 |
| 1994-03-23 | 285 | 285 | 282 | 282 | 9,000 | 2,820 |
| 1994-03-22 | 282 | 290 | 282 | 285 | 13,000 | 2,850 |
| 1994-03-18 | 296 | 300 | 290 | 300 | 21,000 | 3,000 |
| 1994-03-17 | 300 | 304 | 293 | 295 | 54,000 | 2,950 |
| 1994-03-16 | 281 | 300 | 280 | 300 | 29,000 | 3,000 |
| 1994-03-15 | 281 | 282 | 281 | 281 | 22,000 | 2,810 |
| 1994-03-14 | 281 | 281 | 280 | 280 | 72,000 | 2,800 |
| 1994-03-11 | 285 | 285 | 281 | 281 | 22,000 | 2,810 |
| 1994-03-10 | 281 | 285 | 278 | 285 | 37,000 | 2,850 |
| 1994-03-09 | 280 | 285 | 280 | 285 | 26,000 | 2,850 |
| 1994-03-08 | 275 | 280 | 270 | 280 | 21,000 | 2,800 |
| 1994-03-07 | 280 | 280 | 270 | 275 | 15,000 | 2,750 |
| 1994-03-04 | 280 | 280 | 272 | 272 | 16,000 | 2,720 |
| 1994-03-03 | 284 | 285 | 280 | 280 | 27,000 | 2,800 |
| 1994-03-02 | 277 | 280 | 277 | 280 | 32,000 | 2,800 |
| 1994-03-01 | 264 | 275 | 264 | 272 | 22,000 | 2,720 |
| 1994-02-28 | 267 | 270 | 263 | 263 | 20,000 | 2,630 |
| 1994-02-25 | 270 | 270 | 260 | 260 | 16,000 | 2,600 |
| 1994-02-24 | 262 | 265 | 262 | 265 | 4,000 | 2,650 |
| 1994-02-23 | 256 | 260 | 255 | 257 | 10,000 | 2,570 |
| 1994-02-22 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1994-02-21 | 250 | 251 | 250 | 251 | 4,000 | 2,510 |
| 1994-02-18 | 261 | 261 | 260 | 260 | 8,000 | 2,600 |
| 1994-02-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1994-02-16 | 261 | 265 | 261 | 265 | 3,000 | 2,650 |
| 1994-02-15 | 275 | 275 | 265 | 265 | 11,000 | 2,650 |
| 1994-02-10 | 265 | 270 | 262 | 265 | 12,000 | 2,650 |
| 1994-02-09 | 279 | 280 | 263 | 265 | 9,000 | 2,650 |
| 1994-02-08 | 272 | 279 | 272 | 279 | 16,000 | 2,790 |
| 1994-02-07 | 265 | 270 | 260 | 270 | 16,000 | 2,700 |
| 1994-02-04 | 272 | 274 | 265 | 270 | 22,000 | 2,700 |
| 1994-02-03 | 272 | 275 | 272 | 272 | 7,000 | 2,720 |
| 1994-02-02 | 281 | 287 | 270 | 270 | 21,000 | 2,700 |
| 1994-02-01 | 290 | 290 | 268 | 268 | 30,000 | 2,680 |
| 1994-01-31 | 284 | 290 | 280 | 285 | 33,000 | 2,850 |
| 1994-01-28 | 254 | 259 | 254 | 259 | 12,000 | 2,590 |
| 1994-01-27 | 256 | 256 | 253 | 253 | 7,000 | 2,530 |
| 1994-01-26 | 259 | 260 | 256 | 256 | 7,000 | 2,560 |
| 1994-01-25 | 256 | 256 | 255 | 256 | 9,000 | 2,560 |
| 1994-01-24 | 241 | 245 | 241 | 245 | 13,000 | 2,450 |
| 1994-01-21 | 260 | 270 | 260 | 269 | 15,000 | 2,690 |
| 1994-01-20 | 275 | 275 | 270 | 270 | 19,000 | 2,700 |
| 1994-01-19 | 277 | 277 | 262 | 270 | 16,000 | 2,700 |
| 1994-01-18 | 270 | 280 | 267 | 272 | 31,000 | 2,720 |
| 1994-01-17 | 262 | 265 | 259 | 265 | 13,000 | 2,650 |
| 1994-01-14 | 251 | 260 | 250 | 252 | 16,000 | 2,520 |
| 1994-01-13 | 251 | 260 | 251 | 260 | 12,000 | 2,600 |
| 1994-01-12 | 255 | 255 | 245 | 246 | 7,000 | 2,460 |
| 1994-01-11 | 266 | 266 | 255 | 255 | 24,000 | 2,550 |
| 1994-01-10 | 235 | 256 | 235 | 256 | 18,000 | 2,560 |
| 1994-01-07 | 237 | 237 | 230 | 233 | 23,000 | 2,330 |
| 1994-01-06 | 236 | 238 | 236 | 237 | 14,000 | 2,370 |
| 1994-01-05 | 235 | 235 | 224 | 224 | 14,000 | 2,240 |
| 1994-01-04 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
