5104 日東化工(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	96	96	95	95	5,000	950
1999-12-29	96	96	95	95	5,000	950
1999-12-28	96	96	96	96	2,000	960
1999-12-27	103	103	96	96	8,000	960
1999-12-24	105	105	103	103	12,000	1,030
1999-12-22	105	105	95	96	25,000	960
1999-12-21	98	98	95	96	22,000	960
1999-12-20	98	99	98	98	7,000	980
1999-12-17	98	98	97	97	9,000	970
1999-12-15	106	107	106	106	24,000	1,060
1999-12-14	97	97	97	97	5,000	970
1999-12-13	100	100	100	100	12,000	1,000
1999-12-10	98	98	97	97	19,000	970
1999-12-09	101	101	98	98	4,000	980
1999-12-08	100	101	97	101	10,000	1,010
1999-12-07	101	102	101	102	4,000	1,020
1999-12-06	102	102	102	102	5,000	1,020
1999-12-03	102	102	101	101	6,000	1,010
1999-12-02	101	101	101	101	8,000	1,010
1999-12-01	110	110	100	100	25,000	1,000
1999-11-30	99	100	99	100	3,000	1,000
1999-11-29	100	100	97	98	17,000	980
1999-11-26	100	100	97	100	5,000	1,000
1999-11-25	106	106	100	100	21,000	1,000
1999-11-24	101	101	97	97	2,000	970
1999-11-19	110	113	106	113	11,000	1,130
1999-11-18	105	105	105	105	10,000	1,050
1999-11-17	101	102	100	100	20,000	1,000
1999-11-16	100	100	100	100	16,000	1,000
1999-11-15	111	111	101	101	15,000	1,010
1999-11-12	101	101	101	101	4,000	1,010
1999-11-11	103	103	102	102	6,000	1,020
1999-11-10	105	105	102	102	19,000	1,020
1999-11-09	102	105	102	105	8,000	1,050
1999-11-08	108	110	100	101	21,000	1,010
1999-11-05	108	108	108	108	11,000	1,080
1999-11-04	110	110	108	108	12,000	1,080
1999-11-02	110	110	109	110	21,000	1,100
1999-11-01	109	110	109	109	12,000	1,090
1999-10-29	112	112	112	112	3,000	1,120
1999-10-28	113	113	113	113	5,000	1,130
1999-10-27	112	113	111	111	6,000	1,110
1999-10-26	121	121	111	111	22,000	1,110
1999-10-25	119	119	110	111	11,000	1,110
1999-10-22	110	110	109	109	3,000	1,090
1999-10-21	111	111	110	110	4,000	1,100
1999-10-20	111	111	111	111	2,000	1,110
1999-10-19	111	111	110	110	7,000	1,100
1999-10-18	120	120	111	111	22,000	1,110
1999-10-15	120	120	108	119	41,000	1,190
1999-10-14	110	110	108	108	14,000	1,080
1999-10-13	110	110	109	109	6,000	1,090
1999-10-12	108	109	108	109	4,000	1,090
1999-10-08	115	119	107	107	35,000	1,070
1999-10-07	115	115	115	115	9,000	1,150
1999-10-06	115	115	111	111	15,000	1,110
1999-10-05	115	115	115	115	9,000	1,150
1999-10-04	116	116	115	115	7,000	1,150
1999-10-01	120	120	115	115	5,000	1,150
1999-09-30	120	120	120	120	1,000	1,200
1999-09-29	124	124	115	115	5,000	1,150
1999-09-28	132	132	115	115	14,000	1,150
1999-09-27	116	119	112	112	4,000	1,120
1999-09-24	120	120	111	111	10,000	1,110
1999-09-22	113	113	110	110	8,000	1,100
1999-09-21	111	112	111	111	3,000	1,110
1999-09-20	110	120	107	116	13,000	1,160
1999-09-17	112	112	106	106	22,000	1,060
1999-09-16	120	120	112	112	20,000	1,120
1999-09-14	122	122	118	118	7,000	1,180
1999-09-13	121	121	119	119	10,000	1,190
1999-09-10	121	121	119	119	17,000	1,190
1999-09-09	120	121	120	121	10,000	1,210
1999-09-08	125	125	121	121	3,000	1,210
1999-09-07	130	130	125	125	5,000	1,250
1999-09-06	127	130	126	130	6,000	1,300
1999-09-03	125	127	125	126	11,000	1,260
1999-09-02	126	132	125	131	24,000	1,310
1999-09-01	130	130	125	130	6,000	1,300
1999-08-31	131	131	130	130	21,000	1,300
1999-08-30	132	132	130	130	17,000	1,300
1999-08-27	136	136	132	132	16,000	1,320
1999-08-26	136	136	136	136	6,000	1,360
1999-08-25	134	135	134	135	4,000	1,350
1999-08-24	135	135	133	134	13,000	1,340
1999-08-23	134	134	132	132	11,000	1,320
1999-08-20	130	131	130	131	2,000	1,310
1999-08-19	131	131	130	131	5,000	1,310
1999-08-18	135	138	130	131	13,000	1,310
1999-08-17	136	136	130	135	18,000	1,350
1999-08-16	135	135	133	133	22,000	1,330
1999-08-13	133	133	130	130	3,000	1,300
1999-08-12	130	133	130	133	12,000	1,330
1999-08-11	131	131	129	129	10,000	1,290
1999-08-10	130	138	130	137	17,000	1,370
1999-08-09	138	140	138	138	11,000	1,380
1999-08-06	131	140	131	131	4,000	1,310
1999-08-05	135	135	130	131	34,000	1,310
1999-08-04	137	137	135	135	20,000	1,350
1999-08-03	137	137	137	137	14,000	1,370
1999-08-02	135	139	135	139	37,000	1,390
1999-07-30	156	156	145	146	46,000	1,460
1999-07-29	175	175	155	156	182,000	1,560
1999-07-28	147	182	145	165	252,000	1,650
1999-07-27	147	150	143	145	74,000	1,450
1999-07-26	130	150	130	145	38,000	1,450
1999-07-23	133	133	130	130	17,000	1,300
1999-07-22	135	135	133	133	7,000	1,330
1999-07-21	135	135	135	135	8,000	1,350
1999-07-19	135	135	135	135	12,000	1,350
1999-07-16	135	136	135	135	6,000	1,350
1999-07-15	137	138	135	135	28,000	1,350
1999-07-14	135	136	132	135	21,000	1,350
1999-07-13	133	135	131	135	14,000	1,350
1999-07-12	136	137	132	132	19,000	1,320
1999-07-09	135	135	135	135	3,000	1,350
1999-07-08	134	134	132	132	32,000	1,320
1999-07-07	134	136	132	136	33,000	1,360
1999-07-06	136	136	132	134	12,000	1,340
1999-07-05	132	134	132	134	19,000	1,340
1999-07-02	132	137	132	132	20,000	1,320
1999-07-01	135	136	132	132	16,000	1,320
1999-06-30	138	138	132	132	12,000	1,320
1999-06-29	139	139	137	138	11,000	1,380
1999-06-28	131	131	131	131	3,000	1,310
1999-06-25	141	141	141	141	9,000	1,410
1999-06-24	140	140	140	140	27,000	1,400
1999-06-23	140	146	140	144	17,000	1,440
1999-06-22	145	145	140	140	17,000	1,400
1999-06-21	145	148	140	142	21,000	1,420
1999-06-18	140	144	138	138	59,000	1,380
1999-06-17	135	140	135	137	61,000	1,370
1999-06-16	135	135	125	126	60,000	1,260
1999-06-15	130	135	130	130	19,000	1,300
1999-06-14	129	130	128	128	5,000	1,280
1999-06-11	128	129	128	128	11,000	1,280
1999-06-10	122	125	122	125	7,000	1,250
1999-06-09	125	125	121	121	4,000	1,210
1999-06-08	125	126	125	125	11,000	1,250
1999-06-07	125	125	121	121	8,000	1,210
1999-06-04	121	124	121	124	6,000	1,240
1999-06-03	122	125	120	125	9,000	1,250
1999-06-02	120	120	118	119	8,000	1,190
1999-06-01	125	125	118	118	9,000	1,180
1999-05-31	118	120	118	120	7,000	1,200
1999-05-28	118	123	118	119	13,000	1,190
1999-05-27	119	119	119	119	2,000	1,190
1999-05-26	118	118	117	117	14,000	1,170
1999-05-25	120	120	119	120	24,000	1,200
1999-05-24	119	119	118	118	14,000	1,180
1999-05-21	125	125	119	119	13,000	1,190
1999-05-20	125	126	125	125	6,000	1,250
1999-05-19	128	128	125	125	6,000	1,250
1999-05-18	130	130	130	130	4,000	1,300
1999-05-17	136	136	135	135	13,000	1,350
1999-05-14	135	135	135	135	6,000	1,350
1999-05-13	136	136	136	136	6,000	1,360
1999-05-12	135	135	131	135	10,000	1,350
1999-05-11	135	135	135	135	16,000	1,350
1999-05-10	142	142	138	138	13,000	1,380
1999-05-07	130	142	129	142	34,000	1,420
1999-05-06	126	128	126	128	12,000	1,280
1999-04-30	128	128	125	125	15,000	1,250
1999-04-28	125	125	125	125	10,000	1,250
1999-04-27	125	130	125	125	9,000	1,250
1999-04-26	125	129	125	126	9,000	1,260
1999-04-23	127	127	120	125	23,000	1,250
1999-04-22	133	133	130	130	14,000	1,300
1999-04-21	136	136	121	135	53,000	1,350
1999-04-20	135	136	134	136	19,000	1,360
1999-04-19	143	143	136	136	35,000	1,360
1999-04-16	144	144	135	135	74,000	1,350
1999-04-15	156	156	133	133	132,000	1,330
1999-04-14	121	123	121	121	20,000	1,210
1999-04-13	123	123	112	121	20,000	1,210
1999-04-12	130	130	125	125	20,000	1,250
1999-04-09	129	131	128	130	47,000	1,300
1999-04-08	116	129	116	128	94,000	1,280
1999-04-07	110	113	110	113	16,000	1,130
1999-04-06	106	110	105	105	18,000	1,050
1999-04-05	106	110	105	105	14,000	1,050
1999-04-02	103	105	102	105	10,000	1,050
1999-04-01	102	102	101	101	5,000	1,010
1999-03-31	103	103	102	102	6,000	1,020
1999-03-30	105	105	105	105	8,000	1,050
1999-03-29	105	109	102	109	11,000	1,090
1999-03-26	105	105	100	105	15,000	1,050
1999-03-25	105	105	101	101	13,000	1,010
1999-03-24	105	105	101	103	18,000	1,030
1999-03-23	108	108	101	103	7,000	1,030
1999-03-19	110	114	105	110	21,000	1,100
1999-03-18	115	115	110	110	32,000	1,100
1999-03-17	110	110	106	110	48,000	1,100
1999-03-16	109	109	105	105	15,000	1,050
1999-03-15	105	110	100	105	24,000	1,050
1999-03-12	104	105	103	105	10,000	1,050
1999-03-11	105	110	105	105	18,000	1,050
1999-03-10	106	110	105	105	40,000	1,050
1999-03-09	93	109	93	108	45,000	1,080
1999-03-08	90	95	90	90	22,000	900
1999-03-05	90	90	88	88	10,000	880
1999-03-04	89	89	88	88	4,000	880
1999-03-03	90	90	88	88	6,000	880
1999-03-02	89	90	88	90	8,000	900
1999-03-01	86	90	86	90	6,000	900
1999-02-26	88	88	85	88	34,000	880
1999-02-25	90	90	88	88	14,000	880
1999-02-24	90	90	88	88	7,000	880
1999-02-23	90	90	87	87	2,000	870
1999-02-22	90	90	80	88	36,000	880
1999-02-19	90	90	88	88	53,000	880
1999-02-18	89	90	88	90	9,000	900
1999-02-17	88	89	88	88	18,000	880
1999-02-16	88	90	88	88	18,000	880
1999-02-15	95	95	88	88	22,000	880
1999-02-12	87	91	87	91	18,000	910
1999-02-10	88	88	87	87	10,000	870
1999-02-09	87	87	87	87	3,000	870
1999-02-08	90	90	87	88	25,000	880
1999-02-05	90	91	90	91	9,000	910
1999-02-04	90	90	87	87	32,000	870
1999-02-03	90	90	90	90	9,000	900
1999-02-02	91	91	90	90	14,000	900
1999-02-01	95	95	95	95	1,000	950
1999-01-29	100	100	95	95	9,000	950
1999-01-28	96	99	96	97	9,000	970
1999-01-27	97	97	96	96	3,000	960
1999-01-26	93	95	93	95	3,000	950
1999-01-25	100	100	91	91	12,000	910
1999-01-22	90	91	90	90	13,000	900
1999-01-21	90	90	89	90	10,000	900
1999-01-20	90	90	90	90	1,000	900
1999-01-18	100	100	100	100	16,000	1,000
1999-01-14	91	91	90	90	6,000	900
1999-01-13	91	95	91	95	6,000	950
1999-01-12	95	95	91	91	9,000	910
1999-01-11	96	96	95	95	3,000	950
1999-01-08	98	98	93	95	30,000	950
1999-01-07	98	98	98	98	2,000	980
1999-01-06	88	91	88	91	9,000	910
1999-01-05	95	95	90	90	3,000	900

分割・併合履歴： [2017-09-27]1株→0.1株