5104 日東化工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 113 | 113 | 113 | 113 | 13,000 | 1,130 |
| 1997-12-29 | 120 | 123 | 120 | 123 | 9,000 | 1,230 |
| 1997-12-26 | 103 | 125 | 103 | 125 | 36,000 | 1,250 |
| 1997-12-25 | 109 | 110 | 105 | 110 | 38,000 | 1,100 |
| 1997-12-24 | 110 | 110 | 102 | 105 | 18,000 | 1,050 |
| 1997-12-22 | 126 | 126 | 100 | 110 | 32,000 | 1,100 |
| 1997-12-19 | 131 | 131 | 116 | 116 | 43,000 | 1,160 |
| 1997-12-18 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1997-12-17 | 140 | 150 | 131 | 150 | 18,000 | 1,500 |
| 1997-12-16 | 146 | 146 | 140 | 140 | 31,000 | 1,400 |
| 1997-12-15 | 142 | 150 | 141 | 141 | 37,000 | 1,410 |
| 1997-12-12 | 160 | 160 | 140 | 141 | 27,000 | 1,410 |
| 1997-12-11 | 160 | 170 | 160 | 170 | 22,000 | 1,700 |
| 1997-12-10 | 170 | 170 | 161 | 169 | 23,000 | 1,690 |
| 1997-12-09 | 170 | 172 | 170 | 172 | 10,000 | 1,720 |
| 1997-12-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-12-03 | 172 | 180 | 172 | 180 | 3,000 | 1,800 |
| 1997-12-02 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1997-12-01 | 170 | 170 | 167 | 170 | 16,000 | 1,700 |
| 1997-11-28 | 171 | 171 | 170 | 170 | 20,000 | 1,700 |
| 1997-11-27 | 180 | 181 | 180 | 180 | 14,000 | 1,800 |
| 1997-11-26 | 185 | 190 | 180 | 190 | 13,000 | 1,900 |
| 1997-11-25 | 200 | 200 | 185 | 185 | 9,000 | 1,850 |
| 1997-11-21 | 183 | 190 | 183 | 190 | 3,000 | 1,900 |
| 1997-11-20 | 185 | 190 | 180 | 180 | 22,000 | 1,800 |
| 1997-11-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-11-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-11-17 | 195 | 200 | 192 | 200 | 25,000 | 2,000 |
| 1997-11-13 | 200 | 200 | 190 | 195 | 11,000 | 1,950 |
| 1997-11-12 | 195 | 200 | 190 | 190 | 5,000 | 1,900 |
| 1997-11-11 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 1997-11-10 | 200 | 200 | 190 | 190 | 6,000 | 1,900 |
| 1997-11-07 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-11-05 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1997-11-04 | 200 | 210 | 200 | 210 | 6,000 | 2,100 |
| 1997-10-31 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-10-30 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1997-10-29 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 1997-10-28 | 206 | 206 | 205 | 205 | 10,000 | 2,050 |
| 1997-10-27 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-10-24 | 220 | 220 | 210 | 210 | 16,000 | 2,100 |
| 1997-10-23 | 219 | 220 | 218 | 218 | 8,000 | 2,180 |
| 1997-10-22 | 205 | 210 | 205 | 205 | 12,000 | 2,050 |
| 1997-10-21 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-10-20 | 202 | 205 | 195 | 205 | 5,000 | 2,050 |
| 1997-10-17 | 205 | 210 | 202 | 202 | 18,000 | 2,020 |
| 1997-10-16 | 200 | 203 | 200 | 203 | 9,000 | 2,030 |
| 1997-10-15 | 203 | 203 | 203 | 203 | 12,000 | 2,030 |
| 1997-10-14 | 199 | 199 | 190 | 190 | 18,000 | 1,900 |
| 1997-10-13 | 205 | 205 | 200 | 200 | 14,000 | 2,000 |
| 1997-10-09 | 200 | 210 | 200 | 200 | 15,000 | 2,000 |
| 1997-10-08 | 200 | 210 | 200 | 210 | 7,000 | 2,100 |
| 1997-10-07 | 206 | 206 | 200 | 200 | 17,000 | 2,000 |
| 1997-10-06 | 205 | 205 | 196 | 205 | 21,000 | 2,050 |
| 1997-10-03 | 200 | 205 | 195 | 205 | 20,000 | 2,050 |
| 1997-10-02 | 203 | 205 | 196 | 198 | 28,000 | 1,980 |
| 1997-10-01 | 200 | 204 | 197 | 198 | 28,000 | 1,980 |
| 1997-09-30 | 191 | 203 | 190 | 190 | 42,000 | 1,900 |
| 1997-09-29 | 199 | 204 | 181 | 181 | 67,000 | 1,810 |
| 1997-09-26 | 235 | 235 | 214 | 214 | 52,000 | 2,140 |
| 1997-09-25 | 235 | 236 | 234 | 235 | 11,000 | 2,350 |
| 1997-09-24 | 233 | 235 | 226 | 226 | 19,000 | 2,260 |
| 1997-09-22 | 237 | 239 | 232 | 235 | 17,000 | 2,350 |
| 1997-09-19 | 240 | 240 | 231 | 232 | 21,000 | 2,320 |
| 1997-09-18 | 255 | 255 | 250 | 250 | 19,000 | 2,500 |
| 1997-09-17 | 256 | 256 | 255 | 256 | 8,000 | 2,560 |
| 1997-09-16 | 270 | 270 | 256 | 256 | 13,000 | 2,560 |
| 1997-09-12 | 260 | 260 | 255 | 256 | 23,000 | 2,560 |
| 1997-09-11 | 275 | 275 | 260 | 260 | 7,000 | 2,600 |
| 1997-09-10 | 257 | 267 | 255 | 267 | 39,000 | 2,670 |
| 1997-09-09 | 260 | 260 | 255 | 255 | 22,000 | 2,550 |
| 1997-09-08 | 265 | 265 | 260 | 265 | 12,000 | 2,650 |
| 1997-09-05 | 266 | 275 | 265 | 270 | 13,000 | 2,700 |
| 1997-09-04 | 286 | 286 | 270 | 270 | 13,000 | 2,700 |
| 1997-09-03 | 301 | 301 | 286 | 286 | 59,000 | 2,860 |
| 1997-09-02 | 282 | 295 | 282 | 294 | 73,000 | 2,940 |
| 1997-09-01 | 267 | 281 | 267 | 281 | 13,000 | 2,810 |
| 1997-08-29 | 261 | 273 | 260 | 271 | 19,000 | 2,710 |
| 1997-08-28 | 258 | 263 | 256 | 263 | 19,000 | 2,630 |
| 1997-08-27 | 253 | 253 | 252 | 253 | 13,000 | 2,530 |
| 1997-08-26 | 252 | 260 | 252 | 254 | 11,000 | 2,540 |
| 1997-08-25 | 263 | 263 | 251 | 251 | 14,000 | 2,510 |
| 1997-08-22 | 260 | 260 | 251 | 255 | 9,000 | 2,550 |
| 1997-08-21 | 256 | 265 | 255 | 255 | 9,000 | 2,550 |
| 1997-08-20 | 253 | 265 | 253 | 265 | 3,000 | 2,650 |
| 1997-08-19 | 265 | 265 | 250 | 250 | 36,000 | 2,500 |
| 1997-08-18 | 250 | 250 | 230 | 230 | 22,000 | 2,300 |
| 1997-08-15 | 265 | 265 | 261 | 261 | 23,000 | 2,610 |
| 1997-08-14 | 273 | 273 | 265 | 265 | 16,000 | 2,650 |
| 1997-08-13 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 1997-08-12 | 223 | 225 | 221 | 224 | 20,000 | 2,240 |
| 1997-08-11 | 231 | 233 | 223 | 223 | 27,000 | 2,230 |
| 1997-08-08 | 236 | 236 | 234 | 235 | 29,000 | 2,350 |
| 1997-08-07 | 250 | 250 | 239 | 239 | 69,000 | 2,390 |
| 1997-08-06 | 241 | 241 | 231 | 240 | 33,000 | 2,400 |
| 1997-08-05 | 263 | 263 | 240 | 240 | 45,000 | 2,400 |
| 1997-08-04 | 270 | 270 | 262 | 262 | 57,000 | 2,620 |
| 1997-08-01 | 280 | 280 | 261 | 261 | 31,000 | 2,610 |
| 1997-07-31 | 300 | 300 | 290 | 290 | 36,000 | 2,900 |
| 1997-07-30 | 311 | 319 | 308 | 310 | 32,000 | 3,100 |
| 1997-07-29 | 315 | 315 | 305 | 306 | 72,000 | 3,060 |
| 1997-07-28 | 335 | 335 | 310 | 315 | 18,000 | 3,150 |
| 1997-07-25 | 345 | 350 | 335 | 335 | 32,000 | 3,350 |
| 1997-07-24 | 340 | 345 | 335 | 335 | 16,000 | 3,350 |
| 1997-07-23 | 340 | 350 | 340 | 343 | 26,000 | 3,430 |
| 1997-07-22 | 360 | 360 | 345 | 345 | 40,000 | 3,450 |
| 1997-07-18 | 351 | 370 | 350 | 353 | 55,000 | 3,530 |
| 1997-07-17 | 375 | 377 | 345 | 345 | 76,000 | 3,450 |
| 1997-07-16 | 390 | 390 | 365 | 370 | 106,000 | 3,700 |
| 1997-07-15 | 391 | 400 | 380 | 387 | 315,000 | 3,870 |
| 1997-07-14 | 364 | 390 | 356 | 390 | 403,000 | 3,900 |
| 1997-07-11 | 364 | 364 | 355 | 362 | 97,000 | 3,620 |
| 1997-07-10 | 328 | 365 | 327 | 365 | 64,000 | 3,650 |
| 1997-07-09 | 344 | 344 | 328 | 328 | 50,000 | 3,280 |
| 1997-07-08 | 359 | 359 | 337 | 349 | 30,000 | 3,490 |
| 1997-07-07 | 364 | 364 | 350 | 356 | 51,000 | 3,560 |
| 1997-07-04 | 365 | 370 | 350 | 359 | 225,000 | 3,590 |
| 1997-07-03 | 358 | 360 | 350 | 360 | 133,000 | 3,600 |
| 1997-07-02 | 373 | 373 | 355 | 368 | 47,000 | 3,680 |
| 1997-07-01 | 377 | 377 | 350 | 373 | 149,000 | 3,730 |
| 1997-06-30 | 378 | 380 | 370 | 377 | 191,000 | 3,770 |
| 1997-06-27 | 370 | 379 | 370 | 373 | 203,000 | 3,730 |
| 1997-06-26 | 376 | 383 | 352 | 367 | 318,000 | 3,670 |
| 1997-06-25 | 350 | 375 | 350 | 375 | 178,000 | 3,750 |
| 1997-06-24 | 350 | 350 | 345 | 350 | 90,000 | 3,500 |
| 1997-06-23 | 361 | 363 | 341 | 360 | 79,000 | 3,600 |
| 1997-06-20 | 360 | 365 | 351 | 365 | 256,000 | 3,650 |
| 1997-06-19 | 336 | 365 | 336 | 362 | 463,000 | 3,620 |
| 1997-06-18 | 329 | 340 | 328 | 336 | 96,000 | 3,360 |
| 1997-06-17 | 347 | 348 | 330 | 331 | 76,000 | 3,310 |
| 1997-06-16 | 320 | 348 | 320 | 344 | 214,000 | 3,440 |
| 1997-06-13 | 316 | 323 | 310 | 318 | 85,000 | 3,180 |
| 1997-06-12 | 310 | 334 | 310 | 317 | 200,000 | 3,170 |
| 1997-06-11 | 300 | 314 | 300 | 301 | 202,000 | 3,010 |
| 1997-06-10 | 271 | 294 | 271 | 291 | 71,000 | 2,910 |
| 1997-06-09 | 266 | 270 | 266 | 270 | 26,000 | 2,700 |
| 1997-06-06 | 270 | 271 | 269 | 270 | 12,000 | 2,700 |
| 1997-06-05 | 270 | 272 | 266 | 269 | 25,000 | 2,690 |
| 1997-06-04 | 260 | 261 | 260 | 261 | 25,000 | 2,610 |
| 1997-06-03 | 266 | 268 | 261 | 261 | 16,000 | 2,610 |
| 1997-06-02 | 262 | 262 | 261 | 261 | 12,000 | 2,610 |
| 1997-05-30 | 267 | 267 | 265 | 265 | 13,000 | 2,650 |
| 1997-05-29 | 263 | 263 | 260 | 262 | 8,000 | 2,620 |
| 1997-05-28 | 264 | 265 | 263 | 263 | 3,000 | 2,630 |
| 1997-05-27 | 272 | 272 | 263 | 263 | 13,000 | 2,630 |
| 1997-05-26 | 269 | 270 | 262 | 262 | 19,000 | 2,620 |
| 1997-05-23 | 270 | 270 | 264 | 270 | 36,000 | 2,700 |
| 1997-05-22 | 260 | 265 | 259 | 265 | 19,000 | 2,650 |
| 1997-05-21 | 266 | 266 | 255 | 255 | 21,000 | 2,550 |
| 1997-05-20 | 265 | 270 | 265 | 266 | 34,000 | 2,660 |
| 1997-05-19 | 256 | 265 | 255 | 265 | 15,000 | 2,650 |
| 1997-05-16 | 250 | 252 | 250 | 252 | 15,000 | 2,520 |
| 1997-05-15 | 250 | 250 | 242 | 250 | 22,000 | 2,500 |
| 1997-05-14 | 235 | 241 | 235 | 240 | 22,000 | 2,400 |
| 1997-05-13 | 240 | 240 | 236 | 236 | 17,000 | 2,360 |
| 1997-05-12 | 238 | 238 | 235 | 235 | 13,000 | 2,350 |
| 1997-05-09 | 237 | 241 | 235 | 235 | 22,000 | 2,350 |
| 1997-05-08 | 249 | 250 | 235 | 235 | 19,000 | 2,350 |
| 1997-05-07 | 240 | 248 | 240 | 244 | 21,000 | 2,440 |
| 1997-05-06 | 240 | 240 | 235 | 240 | 22,000 | 2,400 |
| 1997-05-02 | 235 | 235 | 230 | 235 | 23,000 | 2,350 |
| 1997-05-01 | 225 | 235 | 225 | 235 | 9,000 | 2,350 |
| 1997-04-30 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 1997-04-28 | 225 | 225 | 218 | 218 | 27,000 | 2,180 |
| 1997-04-25 | 231 | 231 | 220 | 221 | 28,000 | 2,210 |
| 1997-04-24 | 234 | 235 | 228 | 228 | 18,000 | 2,280 |
| 1997-04-23 | 238 | 238 | 235 | 238 | 28,000 | 2,380 |
| 1997-04-22 | 239 | 244 | 237 | 240 | 34,000 | 2,400 |
| 1997-04-21 | 225 | 239 | 225 | 235 | 52,000 | 2,350 |
| 1997-04-18 | 218 | 230 | 218 | 225 | 32,000 | 2,250 |
| 1997-04-17 | 210 | 220 | 210 | 220 | 20,000 | 2,200 |
| 1997-04-16 | 200 | 215 | 200 | 205 | 16,000 | 2,050 |
| 1997-04-15 | 190 | 205 | 190 | 205 | 27,000 | 2,050 |
| 1997-04-14 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1997-04-11 | 190 | 200 | 190 | 195 | 39,000 | 1,950 |
| 1997-04-10 | 200 | 200 | 190 | 190 | 13,000 | 1,900 |
| 1997-04-09 | 201 | 203 | 195 | 195 | 46,000 | 1,950 |
| 1997-04-08 | 214 | 214 | 200 | 203 | 28,000 | 2,030 |
| 1997-04-07 | 220 | 220 | 215 | 215 | 28,000 | 2,150 |
| 1997-04-04 | 220 | 223 | 220 | 220 | 33,000 | 2,200 |
| 1997-04-03 | 223 | 223 | 220 | 220 | 52,000 | 2,200 |
| 1997-04-02 | 230 | 235 | 223 | 223 | 12,000 | 2,230 |
| 1997-04-01 | 237 | 245 | 235 | 235 | 16,000 | 2,350 |
| 1997-03-31 | 250 | 250 | 235 | 235 | 10,000 | 2,350 |
| 1997-03-28 | 257 | 260 | 255 | 255 | 7,000 | 2,550 |
| 1997-03-27 | 256 | 257 | 256 | 257 | 10,000 | 2,570 |
| 1997-03-26 | 255 | 256 | 255 | 256 | 8,000 | 2,560 |
| 1997-03-25 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 1997-03-21 | 259 | 259 | 251 | 251 | 6,000 | 2,510 |
| 1997-03-19 | 255 | 255 | 251 | 251 | 11,000 | 2,510 |
| 1997-03-18 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1997-03-17 | 257 | 257 | 250 | 251 | 17,000 | 2,510 |
| 1997-03-14 | 251 | 252 | 251 | 252 | 8,000 | 2,520 |
| 1997-03-13 | 258 | 258 | 258 | 258 | 6,000 | 2,580 |
| 1997-03-12 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-03-11 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 1997-03-10 | 265 | 265 | 255 | 255 | 30,000 | 2,550 |
| 1997-03-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-03-06 | 274 | 274 | 264 | 264 | 4,000 | 2,640 |
| 1997-03-05 | 267 | 274 | 267 | 274 | 5,000 | 2,740 |
| 1997-03-04 | 266 | 267 | 266 | 267 | 6,000 | 2,670 |
| 1997-03-03 | 275 | 275 | 275 | 275 | 12,000 | 2,750 |
| 1997-02-28 | 275 | 275 | 270 | 274 | 11,000 | 2,740 |
| 1997-02-27 | 276 | 276 | 275 | 275 | 5,000 | 2,750 |
| 1997-02-26 | 278 | 280 | 277 | 280 | 7,000 | 2,800 |
| 1997-02-25 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1997-02-24 | 264 | 275 | 264 | 270 | 14,000 | 2,700 |
| 1997-02-21 | 260 | 265 | 260 | 264 | 19,000 | 2,640 |
| 1997-02-20 | 258 | 264 | 258 | 264 | 18,000 | 2,640 |
| 1997-02-19 | 260 | 265 | 258 | 258 | 13,000 | 2,580 |
| 1997-02-18 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1997-02-17 | 273 | 273 | 260 | 265 | 11,000 | 2,650 |
| 1997-02-13 | 260 | 265 | 260 | 263 | 15,000 | 2,630 |
| 1997-02-12 | 262 | 262 | 258 | 258 | 22,000 | 2,580 |
| 1997-02-10 | 260 | 265 | 260 | 262 | 12,000 | 2,620 |
| 1997-02-07 | 265 | 265 | 262 | 262 | 37,000 | 2,620 |
| 1997-02-06 | 266 | 269 | 265 | 265 | 13,000 | 2,650 |
| 1997-02-05 | 269 | 269 | 265 | 265 | 11,000 | 2,650 |
| 1997-02-04 | 269 | 269 | 264 | 269 | 13,000 | 2,690 |
| 1997-02-03 | 271 | 274 | 270 | 270 | 4,000 | 2,700 |
| 1997-01-31 | 270 | 273 | 270 | 273 | 8,000 | 2,730 |
| 1997-01-30 | 270 | 270 | 266 | 267 | 6,000 | 2,670 |
| 1997-01-29 | 269 | 270 | 262 | 262 | 9,000 | 2,620 |
| 1997-01-28 | 264 | 270 | 264 | 270 | 11,000 | 2,700 |
| 1997-01-27 | 274 | 274 | 269 | 269 | 3,000 | 2,690 |
| 1997-01-24 | 275 | 275 | 274 | 274 | 13,000 | 2,740 |
| 1997-01-23 | 273 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1997-01-22 | 275 | 280 | 275 | 278 | 7,000 | 2,780 |
| 1997-01-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-01-20 | 291 | 298 | 280 | 280 | 16,000 | 2,800 |
| 1997-01-17 | 288 | 290 | 288 | 290 | 11,000 | 2,900 |
| 1997-01-16 | 275 | 287 | 275 | 282 | 12,000 | 2,820 |
| 1997-01-14 | 257 | 269 | 257 | 265 | 27,000 | 2,650 |
| 1997-01-13 | 255 | 260 | 250 | 255 | 34,000 | 2,550 |
| 1997-01-10 | 260 | 260 | 250 | 255 | 23,000 | 2,550 |
| 1997-01-09 | 280 | 280 | 265 | 265 | 27,000 | 2,650 |
| 1997-01-08 | 280 | 283 | 275 | 280 | 15,000 | 2,800 |
| 1997-01-07 | 288 | 290 | 280 | 280 | 5,000 | 2,800 |
| 1997-01-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
