5104 日東化工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 1996-12-26 | 291 | 299 | 290 | 290 | 10,000 | 2,900 |
| 1996-12-25 | 290 | 290 | 287 | 290 | 15,000 | 2,900 |
| 1996-12-24 | 290 | 290 | 290 | 290 | 17,000 | 2,900 |
| 1996-12-20 | 300 | 303 | 290 | 295 | 41,000 | 2,950 |
| 1996-12-19 | 310 | 310 | 300 | 300 | 15,000 | 3,000 |
| 1996-12-18 | 311 | 315 | 310 | 310 | 17,000 | 3,100 |
| 1996-12-17 | 315 | 315 | 311 | 311 | 17,000 | 3,110 |
| 1996-12-16 | 320 | 324 | 315 | 315 | 9,000 | 3,150 |
| 1996-12-13 | 320 | 320 | 313 | 315 | 23,000 | 3,150 |
| 1996-12-12 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1996-12-11 | 330 | 330 | 325 | 330 | 8,000 | 3,300 |
| 1996-12-10 | 317 | 325 | 317 | 322 | 14,000 | 3,220 |
| 1996-12-09 | 318 | 320 | 312 | 313 | 12,000 | 3,130 |
| 1996-12-06 | 324 | 324 | 316 | 323 | 18,000 | 3,230 |
| 1996-12-05 | 319 | 319 | 315 | 319 | 18,000 | 3,190 |
| 1996-12-04 | 330 | 330 | 324 | 324 | 24,000 | 3,240 |
| 1996-12-03 | 340 | 340 | 330 | 330 | 18,000 | 3,300 |
| 1996-12-02 | 335 | 335 | 330 | 330 | 14,000 | 3,300 |
| 1996-11-29 | 340 | 340 | 339 | 339 | 26,000 | 3,390 |
| 1996-11-28 | 340 | 340 | 335 | 335 | 25,000 | 3,350 |
| 1996-11-27 | 340 | 340 | 335 | 335 | 9,000 | 3,350 |
| 1996-11-26 | 339 | 340 | 339 | 340 | 8,000 | 3,400 |
| 1996-11-25 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1996-11-22 | 336 | 340 | 335 | 335 | 14,000 | 3,350 |
| 1996-11-21 | 344 | 344 | 336 | 339 | 14,000 | 3,390 |
| 1996-11-20 | 337 | 347 | 337 | 347 | 22,000 | 3,470 |
| 1996-11-19 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1996-11-18 | 341 | 347 | 341 | 341 | 6,000 | 3,410 |
| 1996-11-15 | 347 | 348 | 340 | 341 | 63,000 | 3,410 |
| 1996-11-14 | 350 | 351 | 346 | 346 | 24,000 | 3,460 |
| 1996-11-13 | 349 | 352 | 345 | 345 | 21,000 | 3,450 |
| 1996-11-12 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1996-11-11 | 355 | 356 | 346 | 346 | 11,000 | 3,460 |
| 1996-11-08 | 360 | 360 | 350 | 350 | 27,000 | 3,500 |
| 1996-11-07 | 352 | 374 | 352 | 355 | 65,000 | 3,550 |
| 1996-11-06 | 340 | 350 | 340 | 350 | 14,000 | 3,500 |
| 1996-11-05 | 338 | 340 | 337 | 340 | 6,000 | 3,400 |
| 1996-11-01 | 336 | 337 | 335 | 335 | 10,000 | 3,350 |
| 1996-10-31 | 341 | 341 | 335 | 335 | 6,000 | 3,350 |
| 1996-10-30 | 345 | 345 | 331 | 331 | 18,000 | 3,310 |
| 1996-10-29 | 340 | 343 | 335 | 340 | 16,000 | 3,400 |
| 1996-10-28 | 340 | 340 | 335 | 340 | 17,000 | 3,400 |
| 1996-10-25 | 340 | 340 | 323 | 323 | 168,000 | 3,230 |
| 1996-10-24 | 341 | 345 | 340 | 344 | 73,000 | 3,440 |
| 1996-10-23 | 345 | 348 | 342 | 343 | 15,000 | 3,430 |
| 1996-10-22 | 353 | 353 | 345 | 345 | 25,000 | 3,450 |
| 1996-10-21 | 365 | 365 | 352 | 352 | 29,000 | 3,520 |
| 1996-10-18 | 355 | 365 | 355 | 365 | 13,000 | 3,650 |
| 1996-10-17 | 349 | 352 | 349 | 352 | 15,000 | 3,520 |
| 1996-10-16 | 347 | 349 | 344 | 349 | 24,000 | 3,490 |
| 1996-10-15 | 348 | 348 | 343 | 343 | 20,000 | 3,430 |
| 1996-10-14 | 345 | 345 | 340 | 340 | 21,000 | 3,400 |
| 1996-10-11 | 350 | 355 | 342 | 342 | 23,000 | 3,420 |
| 1996-10-09 | 352 | 352 | 350 | 350 | 22,000 | 3,500 |
| 1996-10-08 | 358 | 358 | 356 | 356 | 34,000 | 3,560 |
| 1996-10-07 | 365 | 365 | 356 | 357 | 11,000 | 3,570 |
| 1996-10-04 | 379 | 379 | 352 | 352 | 37,000 | 3,520 |
| 1996-10-03 | 345 | 388 | 345 | 380 | 124,000 | 3,800 |
| 1996-10-02 | 350 | 351 | 346 | 350 | 20,000 | 3,500 |
| 1996-10-01 | 352 | 364 | 350 | 350 | 17,000 | 3,500 |
| 1996-09-30 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1996-09-27 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1996-09-26 | 356 | 365 | 350 | 365 | 9,000 | 3,650 |
| 1996-09-25 | 350 | 350 | 346 | 346 | 9,000 | 3,460 |
| 1996-09-24 | 351 | 351 | 345 | 345 | 13,000 | 3,450 |
| 1996-09-20 | 345 | 351 | 345 | 351 | 9,000 | 3,510 |
| 1996-09-18 | 367 | 367 | 355 | 355 | 6,000 | 3,550 |
| 1996-09-17 | 365 | 365 | 365 | 365 | 13,000 | 3,650 |
| 1996-09-13 | 358 | 359 | 350 | 350 | 21,000 | 3,500 |
| 1996-09-12 | 363 | 363 | 358 | 360 | 7,000 | 3,600 |
| 1996-09-11 | 346 | 365 | 346 | 365 | 24,000 | 3,650 |
| 1996-09-10 | 343 | 344 | 343 | 344 | 6,000 | 3,440 |
| 1996-09-09 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1996-09-06 | 355 | 356 | 355 | 356 | 2,000 | 3,560 |
| 1996-09-05 | 346 | 355 | 335 | 355 | 32,000 | 3,550 |
| 1996-09-04 | 350 | 350 | 344 | 344 | 12,000 | 3,440 |
| 1996-09-03 | 350 | 350 | 348 | 348 | 6,000 | 3,480 |
| 1996-09-02 | 349 | 349 | 348 | 349 | 16,000 | 3,490 |
| 1996-08-30 | 359 | 360 | 350 | 350 | 20,000 | 3,500 |
| 1996-08-29 | 358 | 359 | 358 | 359 | 7,000 | 3,590 |
| 1996-08-28 | 363 | 363 | 357 | 359 | 12,000 | 3,590 |
| 1996-08-27 | 360 | 360 | 358 | 358 | 4,000 | 3,580 |
| 1996-08-26 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1996-08-23 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1996-08-22 | 369 | 370 | 362 | 370 | 17,000 | 3,700 |
| 1996-08-21 | 365 | 365 | 360 | 361 | 13,000 | 3,610 |
| 1996-08-20 | 364 | 365 | 364 | 365 | 4,000 | 3,650 |
| 1996-08-19 | 369 | 369 | 354 | 354 | 14,000 | 3,540 |
| 1996-08-16 | 365 | 365 | 354 | 354 | 14,000 | 3,540 |
| 1996-08-15 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1996-08-14 | 339 | 351 | 339 | 351 | 5,000 | 3,510 |
| 1996-08-13 | 332 | 339 | 332 | 339 | 14,000 | 3,390 |
| 1996-08-12 | 331 | 332 | 331 | 332 | 3,000 | 3,320 |
| 1996-08-09 | 350 | 350 | 341 | 341 | 15,000 | 3,410 |
| 1996-08-08 | 350 | 350 | 348 | 348 | 26,000 | 3,480 |
| 1996-08-07 | 353 | 353 | 350 | 350 | 58,000 | 3,500 |
| 1996-08-06 | 362 | 362 | 351 | 351 | 41,000 | 3,510 |
| 1996-08-05 | 365 | 368 | 365 | 365 | 28,000 | 3,650 |
| 1996-08-02 | 370 | 370 | 370 | 370 | 17,000 | 3,700 |
| 1996-08-01 | 361 | 361 | 358 | 360 | 13,000 | 3,600 |
| 1996-07-31 | 369 | 369 | 360 | 361 | 23,000 | 3,610 |
| 1996-07-30 | 381 | 381 | 370 | 370 | 39,000 | 3,700 |
| 1996-07-29 | 385 | 387 | 385 | 387 | 17,000 | 3,870 |
| 1996-07-26 | 389 | 389 | 385 | 385 | 5,000 | 3,850 |
| 1996-07-25 | 390 | 390 | 381 | 381 | 14,000 | 3,810 |
| 1996-07-24 | 386 | 386 | 380 | 380 | 21,000 | 3,800 |
| 1996-07-23 | 392 | 392 | 386 | 386 | 26,000 | 3,860 |
| 1996-07-22 | 394 | 394 | 392 | 392 | 5,000 | 3,920 |
| 1996-07-19 | 392 | 392 | 391 | 392 | 6,000 | 3,920 |
| 1996-07-18 | 393 | 395 | 391 | 391 | 10,000 | 3,910 |
| 1996-07-17 | 390 | 392 | 390 | 391 | 21,000 | 3,910 |
| 1996-07-16 | 393 | 393 | 390 | 390 | 14,000 | 3,900 |
| 1996-07-15 | 410 | 410 | 395 | 395 | 10,000 | 3,950 |
| 1996-07-12 | 396 | 408 | 392 | 408 | 15,000 | 4,080 |
| 1996-07-11 | 403 | 403 | 400 | 400 | 14,000 | 4,000 |
| 1996-07-10 | 405 | 406 | 401 | 401 | 16,000 | 4,010 |
| 1996-07-09 | 402 | 410 | 401 | 403 | 15,000 | 4,030 |
| 1996-07-08 | 418 | 418 | 401 | 401 | 21,000 | 4,010 |
| 1996-07-05 | 408 | 425 | 408 | 421 | 124,000 | 4,210 |
| 1996-07-04 | 400 | 418 | 400 | 418 | 32,000 | 4,180 |
| 1996-07-03 | 405 | 405 | 400 | 400 | 28,000 | 4,000 |
| 1996-07-02 | 418 | 418 | 400 | 400 | 31,000 | 4,000 |
| 1996-07-01 | 413 | 413 | 400 | 413 | 13,000 | 4,130 |
| 1996-06-28 | 412 | 415 | 411 | 414 | 29,000 | 4,140 |
| 1996-06-27 | 401 | 413 | 400 | 413 | 33,000 | 4,130 |
| 1996-06-26 | 396 | 403 | 395 | 400 | 21,000 | 4,000 |
| 1996-06-25 | 396 | 400 | 395 | 395 | 23,000 | 3,950 |
| 1996-06-24 | 396 | 400 | 396 | 400 | 19,000 | 4,000 |
| 1996-06-21 | 405 | 405 | 390 | 394 | 20,000 | 3,940 |
| 1996-06-20 | 406 | 407 | 406 | 406 | 9,000 | 4,060 |
| 1996-06-19 | 413 | 413 | 406 | 406 | 10,000 | 4,060 |
| 1996-06-18 | 411 | 414 | 409 | 414 | 16,000 | 4,140 |
| 1996-06-17 | 414 | 414 | 403 | 403 | 17,000 | 4,030 |
| 1996-06-14 | 394 | 400 | 394 | 400 | 27,000 | 4,000 |
| 1996-06-13 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1996-06-12 | 386 | 390 | 386 | 390 | 8,000 | 3,900 |
| 1996-06-11 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1996-06-10 | 383 | 383 | 380 | 383 | 25,000 | 3,830 |
| 1996-06-07 | 390 | 390 | 382 | 383 | 49,000 | 3,830 |
| 1996-06-06 | 400 | 401 | 396 | 396 | 23,000 | 3,960 |
| 1996-06-05 | 401 | 401 | 396 | 396 | 17,000 | 3,960 |
| 1996-06-04 | 395 | 399 | 390 | 391 | 60,000 | 3,910 |
| 1996-06-03 | 412 | 415 | 390 | 390 | 66,000 | 3,900 |
| 1996-05-31 | 411 | 414 | 411 | 411 | 15,000 | 4,110 |
| 1996-05-30 | 425 | 430 | 409 | 409 | 44,000 | 4,090 |
| 1996-05-29 | 409 | 420 | 409 | 420 | 40,000 | 4,200 |
| 1996-05-28 | 411 | 411 | 408 | 408 | 20,000 | 4,080 |
| 1996-05-27 | 416 | 416 | 413 | 413 | 26,000 | 4,130 |
| 1996-05-24 | 410 | 415 | 410 | 411 | 30,000 | 4,110 |
| 1996-05-23 | 419 | 419 | 412 | 419 | 28,000 | 4,190 |
| 1996-05-22 | 420 | 420 | 415 | 415 | 47,000 | 4,150 |
| 1996-05-21 | 427 | 427 | 417 | 417 | 33,000 | 4,170 |
| 1996-05-20 | 428 | 428 | 419 | 422 | 24,000 | 4,220 |
| 1996-05-17 | 420 | 423 | 419 | 423 | 22,000 | 4,230 |
| 1996-05-16 | 417 | 424 | 416 | 419 | 48,000 | 4,190 |
| 1996-05-15 | 415 | 417 | 412 | 413 | 59,000 | 4,130 |
| 1996-05-14 | 416 | 416 | 413 | 415 | 22,000 | 4,150 |
| 1996-05-13 | 425 | 430 | 420 | 422 | 37,000 | 4,220 |
| 1996-05-10 | 414 | 435 | 414 | 435 | 48,000 | 4,350 |
| 1996-05-09 | 424 | 425 | 415 | 416 | 48,000 | 4,160 |
| 1996-05-08 | 424 | 425 | 415 | 420 | 49,000 | 4,200 |
| 1996-05-07 | 438 | 438 | 422 | 423 | 43,000 | 4,230 |
| 1996-05-02 | 442 | 442 | 431 | 439 | 79,000 | 4,390 |
| 1996-05-01 | 439 | 444 | 429 | 440 | 110,000 | 4,400 |
| 1996-04-30 | 439 | 445 | 435 | 440 | 77,000 | 4,400 |
| 1996-04-26 | 459 | 459 | 435 | 453 | 306,000 | 4,530 |
| 1996-04-25 | 453 | 459 | 440 | 458 | 997,000 | 4,580 |
| 1996-04-24 | 420 | 437 | 416 | 433 | 296,000 | 4,330 |
| 1996-04-23 | 425 | 428 | 410 | 415 | 124,000 | 4,150 |
| 1996-04-22 | 411 | 421 | 411 | 415 | 60,000 | 4,150 |
| 1996-04-19 | 409 | 415 | 405 | 410 | 33,000 | 4,100 |
| 1996-04-18 | 413 | 414 | 405 | 407 | 33,000 | 4,070 |
| 1996-04-17 | 426 | 428 | 406 | 411 | 61,000 | 4,110 |
| 1996-04-16 | 430 | 432 | 421 | 421 | 157,000 | 4,210 |
| 1996-04-15 | 430 | 431 | 421 | 421 | 89,000 | 4,210 |
| 1996-04-12 | 420 | 433 | 420 | 425 | 244,000 | 4,250 |
| 1996-04-11 | 414 | 419 | 407 | 419 | 85,000 | 4,190 |
| 1996-04-10 | 415 | 415 | 408 | 414 | 65,000 | 4,140 |
| 1996-04-09 | 405 | 420 | 402 | 407 | 78,000 | 4,070 |
| 1996-04-08 | 415 | 415 | 405 | 406 | 34,000 | 4,060 |
| 1996-04-05 | 405 | 420 | 402 | 415 | 244,000 | 4,150 |
| 1996-04-04 | 415 | 415 | 391 | 400 | 118,000 | 4,000 |
| 1996-04-03 | 386 | 415 | 385 | 410 | 334,000 | 4,100 |
| 1996-04-02 | 385 | 385 | 380 | 385 | 38,000 | 3,850 |
| 1996-04-01 | 385 | 387 | 380 | 385 | 16,000 | 3,850 |
| 1996-03-29 | 372 | 385 | 365 | 385 | 16,000 | 3,850 |
| 1996-03-28 | 379 | 385 | 370 | 370 | 6,000 | 3,700 |
| 1996-03-27 | 369 | 388 | 365 | 379 | 23,000 | 3,790 |
| 1996-03-26 | 358 | 365 | 358 | 364 | 25,000 | 3,640 |
| 1996-03-25 | 379 | 379 | 366 | 366 | 24,000 | 3,660 |
| 1996-03-22 | 364 | 380 | 364 | 365 | 24,000 | 3,650 |
| 1996-03-21 | 370 | 370 | 361 | 361 | 24,000 | 3,610 |
| 1996-03-19 | 361 | 366 | 355 | 366 | 58,000 | 3,660 |
| 1996-03-18 | 360 | 363 | 356 | 356 | 9,000 | 3,560 |
| 1996-03-15 | 360 | 365 | 355 | 360 | 22,000 | 3,600 |
| 1996-03-14 | 354 | 356 | 354 | 355 | 16,000 | 3,550 |
| 1996-03-13 | 356 | 360 | 355 | 356 | 28,000 | 3,560 |
| 1996-03-12 | 353 | 360 | 353 | 355 | 16,000 | 3,550 |
| 1996-03-11 | 368 | 368 | 350 | 350 | 33,000 | 3,500 |
| 1996-03-08 | 368 | 373 | 368 | 368 | 10,000 | 3,680 |
| 1996-03-07 | 380 | 380 | 368 | 370 | 30,000 | 3,700 |
| 1996-03-06 | 380 | 385 | 375 | 385 | 12,000 | 3,850 |
| 1996-03-05 | 390 | 390 | 380 | 381 | 15,000 | 3,810 |
| 1996-03-04 | 380 | 400 | 380 | 400 | 18,000 | 4,000 |
| 1996-03-01 | 390 | 393 | 380 | 380 | 22,000 | 3,800 |
| 1996-02-29 | 395 | 400 | 390 | 390 | 64,000 | 3,900 |
| 1996-02-28 | 389 | 399 | 388 | 390 | 71,000 | 3,900 |
| 1996-02-27 | 370 | 389 | 369 | 380 | 60,000 | 3,800 |
| 1996-02-26 | 366 | 375 | 366 | 368 | 21,000 | 3,680 |
| 1996-02-23 | 379 | 379 | 364 | 364 | 39,000 | 3,640 |
| 1996-02-22 | 372 | 379 | 370 | 370 | 36,000 | 3,700 |
| 1996-02-21 | 381 | 381 | 368 | 370 | 83,000 | 3,700 |
| 1996-02-20 | 385 | 388 | 379 | 380 | 42,000 | 3,800 |
| 1996-02-19 | 395 | 398 | 385 | 385 | 20,000 | 3,850 |
| 1996-02-16 | 390 | 400 | 390 | 398 | 69,000 | 3,980 |
| 1996-02-15 | 405 | 436 | 400 | 400 | 407,000 | 4,000 |
| 1996-02-14 | 395 | 406 | 385 | 400 | 92,000 | 4,000 |
| 1996-02-13 | 404 | 404 | 385 | 390 | 82,000 | 3,900 |
| 1996-02-09 | 421 | 421 | 402 | 415 | 159,000 | 4,150 |
| 1996-02-08 | 415 | 426 | 405 | 416 | 409,000 | 4,160 |
| 1996-02-07 | 425 | 460 | 405 | 415 | 1,623,000 | 4,150 |
| 1996-02-06 | 370 | 445 | 370 | 421 | 1,337,000 | 4,210 |
| 1996-02-05 | 351 | 374 | 351 | 365 | 122,000 | 3,650 |
| 1996-02-02 | 359 | 359 | 350 | 350 | 27,000 | 3,500 |
| 1996-02-01 | 360 | 360 | 354 | 360 | 31,000 | 3,600 |
| 1996-01-31 | 356 | 364 | 356 | 360 | 56,000 | 3,600 |
| 1996-01-30 | 340 | 354 | 340 | 354 | 49,000 | 3,540 |
| 1996-01-29 | 338 | 340 | 336 | 340 | 45,000 | 3,400 |
| 1996-01-26 | 341 | 341 | 335 | 335 | 11,000 | 3,350 |
| 1996-01-25 | 351 | 351 | 335 | 340 | 22,000 | 3,400 |
| 1996-01-24 | 340 | 341 | 336 | 336 | 38,000 | 3,360 |
| 1996-01-23 | 346 | 346 | 340 | 341 | 18,000 | 3,410 |
| 1996-01-22 | 346 | 346 | 340 | 345 | 14,000 | 3,450 |
| 1996-01-19 | 345 | 350 | 340 | 350 | 40,000 | 3,500 |
| 1996-01-18 | 365 | 365 | 350 | 350 | 64,000 | 3,500 |
| 1996-01-17 | 378 | 385 | 365 | 365 | 181,000 | 3,650 |
| 1996-01-16 | 365 | 379 | 365 | 374 | 226,000 | 3,740 |
| 1996-01-12 | 350 | 370 | 350 | 364 | 225,000 | 3,640 |
| 1996-01-11 | 344 | 350 | 340 | 350 | 48,000 | 3,500 |
| 1996-01-10 | 343 | 345 | 342 | 345 | 29,000 | 3,450 |
| 1996-01-09 | 341 | 343 | 340 | 340 | 19,000 | 3,400 |
| 1996-01-08 | 346 | 347 | 341 | 347 | 20,000 | 3,470 |
| 1996-01-05 | 346 | 349 | 345 | 345 | 34,000 | 3,450 |
| 1996-01-04 | 350 | 350 | 345 | 350 | 23,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
