5104 日東化工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 342 | 351 | 342 | 344 | 49,000 | 3,440 |
| 1995-12-28 | 341 | 345 | 340 | 345 | 27,000 | 3,450 |
| 1995-12-27 | 333 | 343 | 333 | 336 | 77,000 | 3,360 |
| 1995-12-26 | 335 | 335 | 328 | 332 | 21,000 | 3,320 |
| 1995-12-25 | 342 | 342 | 335 | 340 | 13,000 | 3,400 |
| 1995-12-22 | 340 | 340 | 331 | 332 | 20,000 | 3,320 |
| 1995-12-21 | 340 | 340 | 328 | 335 | 20,000 | 3,350 |
| 1995-12-20 | 334 | 340 | 327 | 340 | 25,000 | 3,400 |
| 1995-12-19 | 330 | 340 | 330 | 334 | 57,000 | 3,340 |
| 1995-12-18 | 350 | 350 | 338 | 339 | 42,000 | 3,390 |
| 1995-12-15 | 353 | 359 | 347 | 349 | 289,000 | 3,490 |
| 1995-12-14 | 327 | 348 | 327 | 348 | 177,000 | 3,480 |
| 1995-12-13 | 338 | 338 | 330 | 330 | 23,000 | 3,300 |
| 1995-12-12 | 327 | 334 | 325 | 328 | 33,000 | 3,280 |
| 1995-12-11 | 325 | 330 | 324 | 324 | 29,000 | 3,240 |
| 1995-12-08 | 333 | 333 | 325 | 325 | 6,000 | 3,250 |
| 1995-12-07 | 333 | 335 | 320 | 335 | 22,000 | 3,350 |
| 1995-12-06 | 339 | 339 | 334 | 335 | 38,000 | 3,350 |
| 1995-12-05 | 340 | 340 | 337 | 338 | 84,000 | 3,380 |
| 1995-12-04 | 339 | 340 | 333 | 337 | 45,000 | 3,370 |
| 1995-12-01 | 325 | 330 | 320 | 330 | 64,000 | 3,300 |
| 1995-11-30 | 335 | 338 | 320 | 320 | 71,000 | 3,200 |
| 1995-11-29 | 320 | 331 | 318 | 330 | 67,000 | 3,300 |
| 1995-11-28 | 314 | 319 | 314 | 318 | 26,000 | 3,180 |
| 1995-11-27 | 315 | 318 | 311 | 316 | 18,000 | 3,160 |
| 1995-11-24 | 318 | 318 | 310 | 310 | 16,000 | 3,100 |
| 1995-11-22 | 310 | 311 | 309 | 310 | 13,000 | 3,100 |
| 1995-11-21 | 310 | 310 | 306 | 307 | 32,000 | 3,070 |
| 1995-11-20 | 308 | 315 | 306 | 315 | 16,000 | 3,150 |
| 1995-11-17 | 309 | 315 | 306 | 310 | 22,000 | 3,100 |
| 1995-11-16 | 306 | 311 | 306 | 311 | 19,000 | 3,110 |
| 1995-11-15 | 313 | 313 | 305 | 305 | 22,000 | 3,050 |
| 1995-11-14 | 319 | 320 | 312 | 313 | 16,000 | 3,130 |
| 1995-11-13 | 328 | 328 | 314 | 314 | 18,000 | 3,140 |
| 1995-11-10 | 330 | 335 | 326 | 328 | 57,000 | 3,280 |
| 1995-11-09 | 314 | 340 | 314 | 326 | 197,000 | 3,260 |
| 1995-11-08 | 306 | 315 | 306 | 311 | 45,000 | 3,110 |
| 1995-11-07 | 306 | 310 | 306 | 306 | 14,000 | 3,060 |
| 1995-11-06 | 310 | 310 | 302 | 305 | 24,000 | 3,050 |
| 1995-11-02 | 316 | 316 | 308 | 308 | 16,000 | 3,080 |
| 1995-11-01 | 302 | 315 | 302 | 315 | 30,000 | 3,150 |
| 1995-10-31 | 303 | 310 | 296 | 310 | 31,000 | 3,100 |
| 1995-10-30 | 310 | 310 | 302 | 303 | 8,000 | 3,030 |
| 1995-10-27 | 305 | 310 | 301 | 310 | 27,000 | 3,100 |
| 1995-10-26 | 313 | 314 | 305 | 306 | 32,000 | 3,060 |
| 1995-10-25 | 315 | 316 | 311 | 311 | 33,000 | 3,110 |
| 1995-10-24 | 309 | 310 | 306 | 310 | 22,000 | 3,100 |
| 1995-10-23 | 320 | 320 | 310 | 315 | 18,000 | 3,150 |
| 1995-10-20 | 320 | 329 | 305 | 305 | 94,000 | 3,050 |
| 1995-10-19 | 316 | 320 | 310 | 320 | 52,000 | 3,200 |
| 1995-10-18 | 307 | 308 | 303 | 308 | 15,000 | 3,080 |
| 1995-10-17 | 306 | 306 | 301 | 303 | 15,000 | 3,030 |
| 1995-10-16 | 301 | 305 | 301 | 301 | 41,000 | 3,010 |
| 1995-10-13 | 305 | 305 | 302 | 304 | 10,000 | 3,040 |
| 1995-10-12 | 310 | 310 | 305 | 306 | 7,000 | 3,060 |
| 1995-10-11 | 311 | 313 | 311 | 311 | 19,000 | 3,110 |
| 1995-10-09 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 1995-10-06 | 317 | 318 | 311 | 318 | 19,000 | 3,180 |
| 1995-10-05 | 316 | 325 | 316 | 320 | 31,000 | 3,200 |
| 1995-10-04 | 320 | 325 | 315 | 315 | 50,000 | 3,150 |
| 1995-10-03 | 311 | 311 | 301 | 302 | 14,000 | 3,020 |
| 1995-10-02 | 320 | 325 | 311 | 311 | 11,000 | 3,110 |
| 1995-09-29 | 324 | 330 | 319 | 320 | 51,000 | 3,200 |
| 1995-09-28 | 334 | 335 | 318 | 319 | 157,000 | 3,190 |
| 1995-09-27 | 300 | 345 | 300 | 344 | 310,000 | 3,440 |
| 1995-09-26 | 290 | 305 | 290 | 295 | 30,000 | 2,950 |
| 1995-09-25 | 290 | 290 | 285 | 290 | 15,000 | 2,900 |
| 1995-09-22 | 294 | 295 | 290 | 293 | 18,000 | 2,930 |
| 1995-09-21 | 295 | 295 | 293 | 295 | 6,000 | 2,950 |
| 1995-09-20 | 300 | 300 | 295 | 295 | 21,000 | 2,950 |
| 1995-09-19 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
| 1995-09-18 | 308 | 309 | 293 | 295 | 20,000 | 2,950 |
| 1995-09-14 | 300 | 300 | 293 | 293 | 15,000 | 2,930 |
| 1995-09-13 | 300 | 300 | 286 | 291 | 41,000 | 2,910 |
| 1995-09-12 | 300 | 309 | 297 | 297 | 23,000 | 2,970 |
| 1995-09-11 | 309 | 309 | 296 | 300 | 22,000 | 3,000 |
| 1995-09-08 | 300 | 300 | 293 | 295 | 9,000 | 2,950 |
| 1995-09-07 | 295 | 305 | 290 | 305 | 25,000 | 3,050 |
| 1995-09-06 | 299 | 299 | 290 | 290 | 24,000 | 2,900 |
| 1995-09-05 | 297 | 299 | 297 | 299 | 7,000 | 2,990 |
| 1995-09-04 | 310 | 315 | 297 | 297 | 27,000 | 2,970 |
| 1995-09-01 | 329 | 330 | 310 | 310 | 38,000 | 3,100 |
| 1995-08-31 | 320 | 335 | 315 | 325 | 177,000 | 3,250 |
| 1995-08-30 | 303 | 310 | 300 | 310 | 60,000 | 3,100 |
| 1995-08-29 | 302 | 306 | 298 | 298 | 25,000 | 2,980 |
| 1995-08-28 | 300 | 309 | 293 | 309 | 16,000 | 3,090 |
| 1995-08-25 | 300 | 300 | 290 | 295 | 18,000 | 2,950 |
| 1995-08-24 | 290 | 294 | 290 | 294 | 19,000 | 2,940 |
| 1995-08-23 | 302 | 302 | 291 | 295 | 21,000 | 2,950 |
| 1995-08-22 | 302 | 310 | 295 | 302 | 39,000 | 3,020 |
| 1995-08-21 | 297 | 297 | 290 | 290 | 11,000 | 2,900 |
| 1995-08-18 | 293 | 298 | 291 | 297 | 30,000 | 2,970 |
| 1995-08-17 | 309 | 310 | 290 | 290 | 72,000 | 2,900 |
| 1995-08-16 | 295 | 310 | 295 | 309 | 78,000 | 3,090 |
| 1995-08-15 | 276 | 290 | 276 | 290 | 43,000 | 2,900 |
| 1995-08-14 | 272 | 275 | 272 | 275 | 8,000 | 2,750 |
| 1995-08-11 | 274 | 274 | 272 | 272 | 9,000 | 2,720 |
| 1995-08-10 | 279 | 279 | 274 | 274 | 10,000 | 2,740 |
| 1995-08-09 | 280 | 280 | 273 | 280 | 6,000 | 2,800 |
| 1995-08-08 | 272 | 273 | 270 | 273 | 13,000 | 2,730 |
| 1995-08-07 | 285 | 285 | 272 | 272 | 11,000 | 2,720 |
| 1995-08-04 | 272 | 280 | 271 | 280 | 10,000 | 2,800 |
| 1995-08-03 | 288 | 288 | 275 | 277 | 31,000 | 2,770 |
| 1995-08-02 | 270 | 273 | 265 | 273 | 31,000 | 2,730 |
| 1995-08-01 | 281 | 281 | 271 | 271 | 17,000 | 2,710 |
| 1995-07-31 | 290 | 290 | 279 | 279 | 5,000 | 2,790 |
| 1995-07-28 | 299 | 299 | 290 | 290 | 8,000 | 2,900 |
| 1995-07-27 | 281 | 289 | 275 | 289 | 28,000 | 2,890 |
| 1995-07-26 | 280 | 280 | 275 | 277 | 6,000 | 2,770 |
| 1995-07-25 | 294 | 294 | 280 | 280 | 22,000 | 2,800 |
| 1995-07-24 | 290 | 290 | 289 | 289 | 12,000 | 2,890 |
| 1995-07-21 | 289 | 295 | 289 | 289 | 22,000 | 2,890 |
| 1995-07-20 | 289 | 289 | 289 | 289 | 12,000 | 2,890 |
| 1995-07-19 | 299 | 299 | 289 | 289 | 31,000 | 2,890 |
| 1995-07-18 | 310 | 312 | 298 | 300 | 25,000 | 3,000 |
| 1995-07-17 | 309 | 309 | 294 | 303 | 19,000 | 3,030 |
| 1995-07-14 | 295 | 297 | 291 | 297 | 10,000 | 2,970 |
| 1995-07-13 | 290 | 300 | 285 | 300 | 36,000 | 3,000 |
| 1995-07-12 | 279 | 285 | 279 | 285 | 29,000 | 2,850 |
| 1995-07-11 | 285 | 293 | 285 | 289 | 13,000 | 2,890 |
| 1995-07-10 | 299 | 299 | 289 | 289 | 29,000 | 2,890 |
| 1995-07-07 | 261 | 289 | 261 | 274 | 46,000 | 2,740 |
| 1995-07-06 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 1995-07-05 | 258 | 260 | 255 | 260 | 10,000 | 2,600 |
| 1995-07-04 | 260 | 260 | 251 | 253 | 20,000 | 2,530 |
| 1995-07-03 | 252 | 252 | 250 | 250 | 19,000 | 2,500 |
| 1995-06-30 | 255 | 255 | 250 | 250 | 13,000 | 2,500 |
| 1995-06-29 | 266 | 266 | 257 | 263 | 5,000 | 2,630 |
| 1995-06-28 | 258 | 259 | 255 | 255 | 13,000 | 2,550 |
| 1995-06-27 | 266 | 266 | 260 | 263 | 19,000 | 2,630 |
| 1995-06-26 | 263 | 265 | 261 | 264 | 11,000 | 2,640 |
| 1995-06-23 | 268 | 268 | 259 | 259 | 12,000 | 2,590 |
| 1995-06-22 | 265 | 265 | 258 | 258 | 10,000 | 2,580 |
| 1995-06-21 | 258 | 265 | 258 | 265 | 12,000 | 2,650 |
| 1995-06-20 | 270 | 270 | 260 | 260 | 7,000 | 2,600 |
| 1995-06-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-06-16 | 260 | 275 | 260 | 274 | 7,000 | 2,740 |
| 1995-06-15 | 275 | 275 | 253 | 253 | 18,000 | 2,530 |
| 1995-06-14 | 255 | 269 | 255 | 265 | 23,000 | 2,650 |
| 1995-06-13 | 257 | 265 | 250 | 260 | 39,000 | 2,600 |
| 1995-06-12 | 271 | 271 | 256 | 256 | 21,000 | 2,560 |
| 1995-06-09 | 276 | 277 | 272 | 272 | 20,000 | 2,720 |
| 1995-06-08 | 281 | 281 | 277 | 277 | 18,000 | 2,770 |
| 1995-06-07 | 285 | 285 | 275 | 275 | 22,000 | 2,750 |
| 1995-06-06 | 289 | 289 | 285 | 286 | 18,000 | 2,860 |
| 1995-06-05 | 290 | 299 | 290 | 290 | 17,000 | 2,900 |
| 1995-06-02 | 290 | 295 | 290 | 295 | 24,000 | 2,950 |
| 1995-06-01 | 290 | 295 | 285 | 295 | 27,000 | 2,950 |
| 1995-05-31 | 290 | 290 | 285 | 290 | 14,000 | 2,900 |
| 1995-05-30 | 293 | 293 | 290 | 290 | 14,000 | 2,900 |
| 1995-05-29 | 296 | 296 | 291 | 291 | 15,000 | 2,910 |
| 1995-05-26 | 290 | 292 | 290 | 291 | 7,000 | 2,910 |
| 1995-05-25 | 310 | 320 | 292 | 292 | 16,000 | 2,920 |
| 1995-05-24 | 290 | 305 | 290 | 305 | 21,000 | 3,050 |
| 1995-05-23 | 290 | 300 | 290 | 290 | 14,000 | 2,900 |
| 1995-05-22 | 300 | 300 | 290 | 290 | 11,000 | 2,900 |
| 1995-05-19 | 293 | 304 | 293 | 300 | 14,000 | 3,000 |
| 1995-05-18 | 303 | 304 | 290 | 290 | 23,000 | 2,900 |
| 1995-05-17 | 308 | 308 | 308 | 308 | 11,000 | 3,080 |
| 1995-05-16 | 311 | 315 | 310 | 310 | 26,000 | 3,100 |
| 1995-05-15 | 325 | 325 | 313 | 314 | 17,000 | 3,140 |
| 1995-05-12 | 325 | 328 | 320 | 320 | 15,000 | 3,200 |
| 1995-05-11 | 327 | 327 | 320 | 320 | 14,000 | 3,200 |
| 1995-05-10 | 322 | 328 | 318 | 328 | 15,000 | 3,280 |
| 1995-05-09 | 328 | 331 | 323 | 323 | 28,000 | 3,230 |
| 1995-05-08 | 331 | 336 | 330 | 331 | 28,000 | 3,310 |
| 1995-05-02 | 316 | 330 | 316 | 330 | 52,000 | 3,300 |
| 1995-05-01 | 323 | 323 | 320 | 321 | 31,000 | 3,210 |
| 1995-04-28 | 325 | 325 | 322 | 322 | 21,000 | 3,220 |
| 1995-04-27 | 321 | 335 | 321 | 325 | 47,000 | 3,250 |
| 1995-04-26 | 330 | 330 | 321 | 321 | 35,000 | 3,210 |
| 1995-04-25 | 339 | 342 | 331 | 332 | 41,000 | 3,320 |
| 1995-04-24 | 335 | 335 | 328 | 331 | 26,000 | 3,310 |
| 1995-04-21 | 330 | 340 | 330 | 333 | 24,000 | 3,330 |
| 1995-04-20 | 331 | 335 | 330 | 332 | 14,000 | 3,320 |
| 1995-04-19 | 330 | 331 | 330 | 331 | 21,000 | 3,310 |
| 1995-04-18 | 348 | 348 | 331 | 331 | 12,000 | 3,310 |
| 1995-04-17 | 331 | 350 | 331 | 350 | 38,000 | 3,500 |
| 1995-04-14 | 345 | 354 | 341 | 341 | 21,000 | 3,410 |
| 1995-04-13 | 337 | 350 | 337 | 350 | 47,000 | 3,500 |
| 1995-04-12 | 347 | 347 | 335 | 337 | 29,000 | 3,370 |
| 1995-04-11 | 345 | 349 | 338 | 347 | 43,000 | 3,470 |
| 1995-04-10 | 351 | 351 | 328 | 349 | 79,000 | 3,490 |
| 1995-04-07 | 355 | 371 | 337 | 346 | 371,000 | 3,460 |
| 1995-04-06 | 311 | 340 | 311 | 340 | 68,000 | 3,400 |
| 1995-04-05 | 300 | 308 | 295 | 296 | 13,000 | 2,960 |
| 1995-04-04 | 300 | 308 | 295 | 305 | 13,000 | 3,050 |
| 1995-04-03 | 302 | 302 | 290 | 295 | 15,000 | 2,950 |
| 1995-03-31 | 311 | 314 | 310 | 310 | 17,000 | 3,100 |
| 1995-03-30 | 298 | 308 | 298 | 302 | 17,000 | 3,020 |
| 1995-03-29 | 314 | 314 | 300 | 308 | 16,000 | 3,080 |
| 1995-03-28 | 317 | 317 | 312 | 312 | 18,000 | 3,120 |
| 1995-03-27 | 290 | 295 | 285 | 290 | 22,000 | 2,900 |
| 1995-03-24 | 281 | 282 | 262 | 278 | 83,000 | 2,780 |
| 1995-03-23 | 290 | 290 | 285 | 285 | 27,000 | 2,850 |
| 1995-03-22 | 301 | 301 | 290 | 294 | 33,000 | 2,940 |
| 1995-03-20 | 301 | 307 | 300 | 307 | 22,000 | 3,070 |
| 1995-03-17 | 316 | 318 | 308 | 308 | 48,000 | 3,080 |
| 1995-03-16 | 320 | 320 | 316 | 316 | 19,000 | 3,160 |
| 1995-03-15 | 320 | 330 | 320 | 330 | 32,000 | 3,300 |
| 1995-03-14 | 321 | 321 | 318 | 320 | 34,000 | 3,200 |
| 1995-03-13 | 337 | 337 | 320 | 325 | 30,000 | 3,250 |
| 1995-03-10 | 337 | 339 | 336 | 337 | 17,000 | 3,370 |
| 1995-03-09 | 338 | 340 | 335 | 336 | 15,000 | 3,360 |
| 1995-03-08 | 335 | 335 | 330 | 335 | 18,000 | 3,350 |
| 1995-03-07 | 325 | 331 | 325 | 331 | 24,000 | 3,310 |
| 1995-03-06 | 343 | 343 | 330 | 330 | 33,000 | 3,300 |
| 1995-03-03 | 336 | 340 | 335 | 338 | 18,000 | 3,380 |
| 1995-03-02 | 343 | 345 | 336 | 336 | 21,000 | 3,360 |
| 1995-03-01 | 340 | 342 | 337 | 342 | 41,000 | 3,420 |
| 1995-02-28 | 333 | 335 | 328 | 335 | 37,000 | 3,350 |
| 1995-02-27 | 329 | 329 | 311 | 313 | 42,000 | 3,130 |
| 1995-02-24 | 335 | 335 | 331 | 332 | 40,000 | 3,320 |
| 1995-02-23 | 341 | 345 | 332 | 332 | 24,000 | 3,320 |
| 1995-02-22 | 340 | 346 | 340 | 341 | 29,000 | 3,410 |
| 1995-02-21 | 345 | 345 | 335 | 338 | 21,000 | 3,380 |
| 1995-02-20 | 332 | 344 | 332 | 332 | 25,000 | 3,320 |
| 1995-02-17 | 331 | 339 | 330 | 331 | 38,000 | 3,310 |
| 1995-02-16 | 334 | 335 | 330 | 330 | 26,000 | 3,300 |
| 1995-02-15 | 340 | 340 | 331 | 336 | 48,000 | 3,360 |
| 1995-02-14 | 344 | 344 | 337 | 340 | 42,000 | 3,400 |
| 1995-02-13 | 350 | 350 | 344 | 344 | 12,000 | 3,440 |
| 1995-02-10 | 347 | 348 | 337 | 343 | 49,000 | 3,430 |
| 1995-02-09 | 341 | 358 | 340 | 358 | 32,000 | 3,580 |
| 1995-02-08 | 347 | 347 | 336 | 336 | 98,000 | 3,360 |
| 1995-02-07 | 350 | 350 | 341 | 342 | 72,000 | 3,420 |
| 1995-02-06 | 360 | 360 | 351 | 351 | 35,000 | 3,510 |
| 1995-02-03 | 385 | 389 | 350 | 350 | 100,000 | 3,500 |
| 1995-02-02 | 376 | 386 | 370 | 380 | 167,000 | 3,800 |
| 1995-02-01 | 340 | 365 | 340 | 356 | 81,000 | 3,560 |
| 1995-01-31 | 339 | 350 | 335 | 335 | 86,000 | 3,350 |
| 1995-01-30 | 338 | 350 | 335 | 335 | 53,000 | 3,350 |
| 1995-01-27 | 355 | 358 | 332 | 335 | 54,000 | 3,350 |
| 1995-01-26 | 370 | 373 | 351 | 355 | 50,000 | 3,550 |
| 1995-01-25 | 340 | 368 | 340 | 362 | 88,000 | 3,620 |
| 1995-01-24 | 333 | 335 | 333 | 335 | 31,000 | 3,350 |
| 1995-01-23 | 345 | 345 | 300 | 301 | 81,000 | 3,010 |
| 1995-01-20 | 350 | 350 | 345 | 345 | 46,000 | 3,450 |
| 1995-01-19 | 361 | 361 | 352 | 352 | 58,000 | 3,520 |
| 1995-01-18 | 371 | 375 | 350 | 356 | 45,000 | 3,560 |
| 1995-01-17 | 381 | 381 | 373 | 373 | 19,000 | 3,730 |
| 1995-01-13 | 381 | 383 | 375 | 376 | 35,000 | 3,760 |
| 1995-01-12 | 377 | 380 | 376 | 376 | 31,000 | 3,760 |
| 1995-01-11 | 375 | 381 | 373 | 376 | 49,000 | 3,760 |
| 1995-01-10 | 382 | 383 | 373 | 380 | 37,000 | 3,800 |
| 1995-01-09 | 394 | 394 | 386 | 390 | 37,000 | 3,900 |
| 1995-01-06 | 386 | 394 | 386 | 392 | 58,000 | 3,920 |
| 1995-01-05 | 385 | 386 | 379 | 386 | 37,000 | 3,860 |
| 1995-01-04 | 385 | 385 | 380 | 381 | 27,000 | 3,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
