5104 日東化工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2000-12-28 | 100 | 103 | 98 | 98 | 16,000 | 980 |
| 2000-12-27 | 98 | 100 | 98 | 98 | 19,000 | 980 |
| 2000-12-26 | 98 | 100 | 98 | 98 | 32,000 | 980 |
| 2000-12-25 | 103 | 103 | 98 | 99 | 12,000 | 990 |
| 2000-12-22 | 98 | 101 | 98 | 100 | 13,000 | 1,000 |
| 2000-12-21 | 99 | 100 | 98 | 98 | 15,000 | 980 |
| 2000-12-20 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2000-12-19 | 101 | 102 | 100 | 102 | 27,000 | 1,020 |
| 2000-12-18 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2000-12-15 | 103 | 103 | 100 | 101 | 26,000 | 1,010 |
| 2000-12-14 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2000-12-13 | 104 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2000-12-12 | 106 | 106 | 103 | 103 | 8,000 | 1,030 |
| 2000-12-11 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2000-12-08 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2000-12-07 | 109 | 109 | 105 | 105 | 8,000 | 1,050 |
| 2000-12-06 | 110 | 110 | 106 | 106 | 19,000 | 1,060 |
| 2000-12-05 | 106 | 110 | 106 | 108 | 6,000 | 1,080 |
| 2000-12-04 | 108 | 108 | 105 | 105 | 9,000 | 1,050 |
| 2000-12-01 | 100 | 107 | 100 | 104 | 21,000 | 1,040 |
| 2000-11-30 | 100 | 104 | 100 | 100 | 9,000 | 1,000 |
| 2000-11-29 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2000-11-28 | 102 | 102 | 97 | 97 | 18,000 | 970 |
| 2000-11-27 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2000-11-24 | 103 | 105 | 101 | 101 | 9,000 | 1,010 |
| 2000-11-22 | 99 | 100 | 97 | 100 | 15,000 | 1,000 |
| 2000-11-21 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2000-11-20 | 105 | 108 | 98 | 98 | 7,000 | 980 |
| 2000-11-17 | 102 | 102 | 100 | 100 | 11,000 | 1,000 |
| 2000-11-16 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2000-11-15 | 108 | 108 | 102 | 102 | 19,000 | 1,020 |
| 2000-11-14 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2000-11-13 | 101 | 104 | 101 | 101 | 8,000 | 1,010 |
| 2000-11-10 | 102 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2000-11-09 | 101 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2000-11-08 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-11-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-11-06 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-11-02 | 100 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2000-10-31 | 100 | 105 | 98 | 98 | 5,000 | 980 |
| 2000-10-30 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2000-10-27 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2000-10-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-25 | 108 | 108 | 98 | 98 | 20,000 | 980 |
| 2000-10-24 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2000-10-23 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2000-10-20 | 100 | 106 | 98 | 98 | 21,000 | 980 |
| 2000-10-19 | 99 | 99 | 97 | 98 | 11,000 | 980 |
| 2000-10-18 | 102 | 103 | 102 | 102 | 6,000 | 1,020 |
| 2000-10-17 | 110 | 110 | 103 | 103 | 4,000 | 1,030 |
| 2000-10-16 | 111 | 112 | 101 | 101 | 22,000 | 1,010 |
| 2000-10-13 | 101 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2000-10-12 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2000-10-11 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 2000-10-10 | 102 | 103 | 102 | 102 | 13,000 | 1,020 |
| 2000-10-06 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2000-10-05 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2000-10-04 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2000-10-03 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2000-10-02 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2000-09-29 | 104 | 104 | 103 | 103 | 6,000 | 1,030 |
| 2000-09-28 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2000-09-27 | 103 | 105 | 103 | 104 | 9,000 | 1,040 |
| 2000-09-25 | 109 | 109 | 106 | 106 | 16,000 | 1,060 |
| 2000-09-22 | 106 | 109 | 106 | 106 | 5,000 | 1,060 |
| 2000-09-21 | 109 | 109 | 106 | 106 | 8,000 | 1,060 |
| 2000-09-20 | 109 | 119 | 101 | 103 | 25,000 | 1,030 |
| 2000-09-19 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2000-09-18 | 115 | 115 | 110 | 110 | 15,000 | 1,100 |
| 2000-09-14 | 109 | 115 | 109 | 115 | 7,000 | 1,150 |
| 2000-09-13 | 106 | 109 | 106 | 109 | 3,000 | 1,090 |
| 2000-09-12 | 106 | 106 | 105 | 105 | 9,000 | 1,050 |
| 2000-09-11 | 108 | 110 | 106 | 106 | 22,000 | 1,060 |
| 2000-09-08 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2000-09-07 | 110 | 110 | 107 | 107 | 10,000 | 1,070 |
| 2000-09-06 | 107 | 110 | 107 | 110 | 8,000 | 1,100 |
| 2000-09-04 | 110 | 110 | 107 | 107 | 3,000 | 1,070 |
| 2000-09-01 | 114 | 114 | 107 | 107 | 9,000 | 1,070 |
| 2000-08-31 | 110 | 115 | 109 | 115 | 12,000 | 1,150 |
| 2000-08-30 | 112 | 112 | 110 | 110 | 17,000 | 1,100 |
| 2000-08-29 | 114 | 114 | 112 | 112 | 10,000 | 1,120 |
| 2000-08-28 | 112 | 114 | 112 | 114 | 9,000 | 1,140 |
| 2000-08-25 | 118 | 118 | 112 | 117 | 12,000 | 1,170 |
| 2000-08-24 | 114 | 119 | 110 | 118 | 11,000 | 1,180 |
| 2000-08-23 | 111 | 111 | 107 | 110 | 18,000 | 1,100 |
| 2000-08-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-08-21 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2000-08-17 | 110 | 117 | 110 | 117 | 8,000 | 1,170 |
| 2000-08-16 | 114 | 118 | 114 | 115 | 8,000 | 1,150 |
| 2000-08-15 | 119 | 119 | 115 | 115 | 22,000 | 1,150 |
| 2000-08-14 | 109 | 110 | 108 | 109 | 4,000 | 1,090 |
| 2000-08-11 | 111 | 111 | 105 | 107 | 14,000 | 1,070 |
| 2000-08-10 | 115 | 115 | 110 | 110 | 14,000 | 1,100 |
| 2000-08-09 | 110 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2000-08-08 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-08-07 | 115 | 115 | 110 | 110 | 6,000 | 1,100 |
| 2000-08-04 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2000-08-03 | 114 | 114 | 114 | 114 | 9,000 | 1,140 |
| 2000-08-02 | 111 | 114 | 111 | 113 | 7,000 | 1,130 |
| 2000-08-01 | 113 | 113 | 110 | 110 | 4,000 | 1,100 |
| 2000-07-31 | 114 | 114 | 105 | 110 | 27,000 | 1,100 |
| 2000-07-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-07-27 | 118 | 118 | 115 | 115 | 10,000 | 1,150 |
| 2000-07-26 | 110 | 110 | 109 | 110 | 43,000 | 1,100 |
| 2000-07-25 | 120 | 120 | 110 | 110 | 14,000 | 1,100 |
| 2000-07-24 | 104 | 118 | 104 | 118 | 26,000 | 1,180 |
| 2000-07-21 | 125 | 126 | 120 | 124 | 16,000 | 1,240 |
| 2000-07-19 | 128 | 128 | 125 | 127 | 15,000 | 1,270 |
| 2000-07-18 | 132 | 132 | 130 | 130 | 16,000 | 1,300 |
| 2000-07-17 | 139 | 139 | 131 | 131 | 33,000 | 1,310 |
| 2000-07-14 | 132 | 135 | 132 | 134 | 9,000 | 1,340 |
| 2000-07-13 | 131 | 132 | 131 | 131 | 22,000 | 1,310 |
| 2000-07-12 | 130 | 137 | 129 | 129 | 30,000 | 1,290 |
| 2000-07-11 | 127 | 132 | 126 | 127 | 31,000 | 1,270 |
| 2000-07-10 | 130 | 134 | 127 | 127 | 29,000 | 1,270 |
| 2000-07-07 | 128 | 133 | 126 | 130 | 27,000 | 1,300 |
| 2000-07-06 | 130 | 130 | 124 | 126 | 36,000 | 1,260 |
| 2000-07-05 | 145 | 145 | 135 | 135 | 48,000 | 1,350 |
| 2000-07-04 | 146 | 149 | 140 | 140 | 42,000 | 1,400 |
| 2000-07-03 | 153 | 154 | 143 | 144 | 92,000 | 1,440 |
| 2000-06-30 | 140 | 151 | 140 | 149 | 150,000 | 1,490 |
| 2000-06-29 | 158 | 162 | 140 | 140 | 260,000 | 1,400 |
| 2000-06-28 | 143 | 156 | 142 | 155 | 416,000 | 1,550 |
| 2000-06-27 | 112 | 142 | 112 | 141 | 254,000 | 1,410 |
| 2000-06-26 | 109 | 110 | 107 | 110 | 28,000 | 1,100 |
| 2000-06-23 | 106 | 109 | 106 | 106 | 26,000 | 1,060 |
| 2000-06-22 | 103 | 105 | 102 | 105 | 21,000 | 1,050 |
| 2000-06-21 | 105 | 105 | 102 | 103 | 25,000 | 1,030 |
| 2000-06-20 | 105 | 105 | 102 | 105 | 20,000 | 1,050 |
| 2000-06-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-06-16 | 105 | 106 | 101 | 101 | 6,000 | 1,010 |
| 2000-06-15 | 107 | 107 | 102 | 106 | 48,000 | 1,060 |
| 2000-06-14 | 106 | 107 | 106 | 107 | 7,000 | 1,070 |
| 2000-06-13 | 104 | 105 | 103 | 105 | 23,000 | 1,050 |
| 2000-06-12 | 103 | 103 | 101 | 101 | 12,000 | 1,010 |
| 2000-06-09 | 96 | 100 | 96 | 100 | 9,000 | 1,000 |
| 2000-06-08 | 96 | 96 | 95 | 95 | 7,000 | 950 |
| 2000-06-07 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2000-06-06 | 97 | 97 | 95 | 97 | 20,000 | 970 |
| 2000-06-05 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-06-02 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-06-01 | 92 | 93 | 92 | 93 | 9,000 | 930 |
| 2000-05-31 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2000-05-30 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2000-05-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-05-26 | 99 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2000-05-25 | 100 | 100 | 97 | 100 | 39,000 | 1,000 |
| 2000-05-24 | 92 | 92 | 90 | 91 | 6,000 | 910 |
| 2000-05-23 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-05-22 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-05-19 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2000-05-18 | 93 | 93 | 92 | 93 | 6,000 | 930 |
| 2000-05-17 | 92 | 95 | 92 | 93 | 12,000 | 930 |
| 2000-05-16 | 100 | 100 | 95 | 95 | 2,000 | 950 |
| 2000-05-15 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2000-05-12 | 95 | 97 | 91 | 91 | 21,000 | 910 |
| 2000-05-11 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-05-10 | 97 | 97 | 95 | 95 | 11,000 | 950 |
| 2000-05-09 | 97 | 98 | 95 | 95 | 5,000 | 950 |
| 2000-05-08 | 95 | 97 | 95 | 97 | 10,000 | 970 |
| 2000-05-01 | 98 | 98 | 95 | 95 | 10,000 | 950 |
| 2000-04-28 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2000-04-27 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2000-04-26 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2000-04-25 | 95 | 99 | 95 | 99 | 21,000 | 990 |
| 2000-04-24 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2000-04-21 | 100 | 100 | 96 | 96 | 16,000 | 960 |
| 2000-04-20 | 100 | 100 | 95 | 95 | 16,000 | 950 |
| 2000-04-19 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2000-04-18 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2000-04-17 | 109 | 110 | 101 | 101 | 18,000 | 1,010 |
| 2000-04-14 | 100 | 104 | 100 | 104 | 36,000 | 1,040 |
| 2000-04-13 | 102 | 102 | 100 | 100 | 17,000 | 1,000 |
| 2000-04-12 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2000-04-10 | 101 | 104 | 100 | 100 | 7,000 | 1,000 |
| 2000-04-07 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2000-04-06 | 103 | 106 | 101 | 101 | 19,000 | 1,010 |
| 2000-04-05 | 104 | 107 | 104 | 107 | 29,000 | 1,070 |
| 2000-04-04 | 100 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2000-04-03 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2000-03-31 | 100 | 100 | 95 | 97 | 9,000 | 970 |
| 2000-03-30 | 100 | 100 | 97 | 100 | 26,000 | 1,000 |
| 2000-03-29 | 100 | 102 | 100 | 100 | 16,000 | 1,000 |
| 2000-03-28 | 101 | 101 | 100 | 100 | 20,000 | 1,000 |
| 2000-03-27 | 98 | 100 | 98 | 100 | 14,000 | 1,000 |
| 2000-03-24 | 97 | 97 | 97 | 97 | 12,000 | 970 |
| 2000-03-23 | 95 | 95 | 92 | 94 | 8,000 | 940 |
| 2000-03-22 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-03-21 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2000-03-17 | 92 | 93 | 92 | 92 | 15,000 | 920 |
| 2000-03-16 | 91 | 92 | 90 | 92 | 14,000 | 920 |
| 2000-03-15 | 98 | 98 | 93 | 93 | 15,000 | 930 |
| 2000-03-14 | 92 | 94 | 92 | 93 | 7,000 | 930 |
| 2000-03-13 | 92 | 95 | 92 | 92 | 11,000 | 920 |
| 2000-03-10 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2000-03-09 | 91 | 92 | 90 | 91 | 15,000 | 910 |
| 2000-03-08 | 90 | 99 | 90 | 99 | 5,000 | 990 |
| 2000-03-07 | 88 | 90 | 88 | 90 | 18,000 | 900 |
| 2000-03-06 | 90 | 90 | 88 | 88 | 4,000 | 880 |
| 2000-03-03 | 90 | 90 | 85 | 85 | 18,000 | 850 |
| 2000-03-02 | 90 | 90 | 85 | 85 | 19,000 | 850 |
| 2000-03-01 | 90 | 93 | 90 | 90 | 6,000 | 900 |
| 2000-02-29 | 86 | 90 | 86 | 90 | 4,000 | 900 |
| 2000-02-28 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-02-25 | 93 | 93 | 85 | 85 | 11,000 | 850 |
| 2000-02-24 | 86 | 86 | 85 | 85 | 21,000 | 850 |
| 2000-02-23 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-02-22 | 88 | 88 | 85 | 85 | 14,000 | 850 |
| 2000-02-21 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2000-02-18 | 88 | 88 | 88 | 88 | 15,000 | 880 |
| 2000-02-17 | 88 | 90 | 88 | 90 | 9,000 | 900 |
| 2000-02-16 | 88 | 88 | 88 | 88 | 30,000 | 880 |
| 2000-02-15 | 96 | 96 | 90 | 90 | 30,000 | 900 |
| 2000-02-14 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2000-02-10 | 97 | 97 | 95 | 95 | 14,000 | 950 |
| 2000-02-09 | 95 | 95 | 94 | 95 | 10,000 | 950 |
| 2000-02-07 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2000-02-04 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2000-02-03 | 91 | 91 | 88 | 88 | 14,000 | 880 |
| 2000-02-02 | 95 | 95 | 91 | 92 | 22,000 | 920 |
| 2000-02-01 | 92 | 94 | 91 | 94 | 7,000 | 940 |
| 2000-01-31 | 90 | 91 | 90 | 90 | 24,000 | 900 |
| 2000-01-28 | 95 | 96 | 91 | 91 | 49,000 | 910 |
| 2000-01-27 | 96 | 97 | 95 | 95 | 23,000 | 950 |
| 2000-01-26 | 96 | 97 | 96 | 96 | 10,000 | 960 |
| 2000-01-25 | 104 | 104 | 95 | 95 | 23,000 | 950 |
| 2000-01-24 | 97 | 98 | 95 | 95 | 11,000 | 950 |
| 2000-01-21 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2000-01-20 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2000-01-19 | 101 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2000-01-18 | 101 | 106 | 101 | 106 | 10,000 | 1,060 |
| 2000-01-17 | 95 | 99 | 95 | 99 | 41,000 | 990 |
| 2000-01-14 | 99 | 99 | 95 | 95 | 18,000 | 950 |
| 2000-01-13 | 96 | 96 | 81 | 81 | 24,000 | 810 |
| 2000-01-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-01-11 | 95 | 95 | 93 | 95 | 14,000 | 950 |
| 2000-01-07 | 99 | 99 | 95 | 95 | 10,000 | 950 |
| 2000-01-04 | 100 | 100 | 95 | 99 | 7,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
