5104 日東化工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 79 | 79 | 78 | 78 | 11,000 | 780 |
| 2001-12-27 | 76 | 78 | 76 | 78 | 4,000 | 780 |
| 2001-12-26 | 75 | 75 | 74 | 75 | 12,000 | 750 |
| 2001-12-25 | 82 | 82 | 73 | 73 | 32,000 | 730 |
| 2001-12-21 | 74 | 82 | 74 | 82 | 9,000 | 820 |
| 2001-12-20 | 73 | 80 | 73 | 80 | 34,000 | 800 |
| 2001-12-19 | 75 | 75 | 72 | 75 | 34,000 | 750 |
| 2001-12-18 | 78 | 84 | 71 | 84 | 27,000 | 840 |
| 2001-12-17 | 88 | 88 | 79 | 79 | 29,000 | 790 |
| 2001-12-14 | 82 | 86 | 81 | 86 | 11,000 | 860 |
| 2001-12-13 | 79 | 81 | 79 | 81 | 19,000 | 810 |
| 2001-12-12 | 78 | 80 | 78 | 78 | 12,000 | 780 |
| 2001-12-11 | 80 | 86 | 75 | 75 | 68,000 | 750 |
| 2001-12-10 | 90 | 90 | 71 | 79 | 74,000 | 790 |
| 2001-12-07 | 92 | 92 | 91 | 91 | 9,000 | 910 |
| 2001-12-06 | 92 | 93 | 92 | 92 | 16,000 | 920 |
| 2001-12-05 | 96 | 96 | 92 | 92 | 17,000 | 920 |
| 2001-12-04 | 94 | 94 | 92 | 92 | 16,000 | 920 |
| 2001-12-03 | 94 | 94 | 93 | 93 | 10,000 | 930 |
| 2001-11-30 | 95 | 95 | 93 | 94 | 25,000 | 940 |
| 2001-11-29 | 94 | 97 | 94 | 97 | 11,000 | 970 |
| 2001-11-28 | 96 | 96 | 95 | 95 | 12,000 | 950 |
| 2001-11-27 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2001-11-26 | 98 | 98 | 95 | 95 | 5,000 | 950 |
| 2001-11-22 | 94 | 98 | 94 | 98 | 9,000 | 980 |
| 2001-11-21 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2001-11-20 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2001-11-19 | 98 | 98 | 93 | 93 | 10,000 | 930 |
| 2001-11-16 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2001-11-15 | 97 | 97 | 91 | 93 | 26,000 | 930 |
| 2001-11-14 | 99 | 99 | 93 | 93 | 26,000 | 930 |
| 2001-11-13 | 96 | 97 | 95 | 95 | 9,000 | 950 |
| 2001-11-09 | 98 | 98 | 97 | 97 | 12,000 | 970 |
| 2001-11-08 | 100 | 100 | 97 | 97 | 4,000 | 970 |
| 2001-11-06 | 96 | 100 | 96 | 96 | 10,000 | 960 |
| 2001-11-05 | 97 | 99 | 95 | 95 | 10,000 | 950 |
| 2001-11-02 | 97 | 98 | 97 | 97 | 6,000 | 970 |
| 2001-11-01 | 98 | 99 | 96 | 97 | 17,000 | 970 |
| 2001-10-31 | 102 | 102 | 98 | 98 | 17,000 | 980 |
| 2001-10-30 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2001-10-29 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2001-10-26 | 110 | 110 | 108 | 108 | 6,000 | 1,080 |
| 2001-10-25 | 108 | 109 | 108 | 108 | 15,000 | 1,080 |
| 2001-10-24 | 106 | 106 | 105 | 105 | 10,000 | 1,050 |
| 2001-10-23 | 105 | 105 | 103 | 103 | 8,000 | 1,030 |
| 2001-10-22 | 106 | 106 | 102 | 102 | 7,000 | 1,020 |
| 2001-10-19 | 101 | 102 | 101 | 101 | 8,000 | 1,010 |
| 2001-10-18 | 101 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2001-10-17 | 108 | 108 | 101 | 104 | 40,000 | 1,040 |
| 2001-10-16 | 100 | 110 | 100 | 110 | 47,000 | 1,100 |
| 2001-10-15 | 100 | 100 | 99 | 100 | 46,000 | 1,000 |
| 2001-10-12 | 97 | 100 | 97 | 98 | 11,000 | 980 |
| 2001-10-11 | 96 | 97 | 96 | 96 | 18,000 | 960 |
| 2001-10-10 | 100 | 100 | 95 | 96 | 12,000 | 960 |
| 2001-10-09 | 93 | 98 | 93 | 96 | 15,000 | 960 |
| 2001-10-05 | 93 | 95 | 91 | 95 | 33,000 | 950 |
| 2001-10-04 | 95 | 95 | 92 | 93 | 55,000 | 930 |
| 2001-10-03 | 94 | 95 | 92 | 92 | 28,000 | 920 |
| 2001-10-02 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2001-10-01 | 92 | 92 | 91 | 92 | 18,000 | 920 |
| 2001-09-28 | 95 | 95 | 91 | 92 | 27,000 | 920 |
| 2001-09-27 | 95 | 95 | 90 | 93 | 12,000 | 930 |
| 2001-09-26 | 95 | 95 | 90 | 95 | 18,000 | 950 |
| 2001-09-25 | 100 | 100 | 95 | 95 | 18,000 | 950 |
| 2001-09-21 | 96 | 96 | 95 | 95 | 14,000 | 950 |
| 2001-09-20 | 98 | 98 | 95 | 95 | 20,000 | 950 |
| 2001-09-19 | 97 | 97 | 97 | 97 | 15,000 | 970 |
| 2001-09-18 | 95 | 100 | 95 | 100 | 8,000 | 1,000 |
| 2001-09-17 | 103 | 103 | 92 | 101 | 35,000 | 1,010 |
| 2001-09-14 | 97 | 103 | 95 | 103 | 9,000 | 1,030 |
| 2001-09-13 | 85 | 95 | 85 | 94 | 60,000 | 940 |
| 2001-09-12 | 78 | 94 | 78 | 90 | 91,000 | 900 |
| 2001-09-11 | 101 | 103 | 100 | 103 | 17,000 | 1,030 |
| 2001-09-10 | 105 | 105 | 101 | 101 | 24,000 | 1,010 |
| 2001-09-07 | 107 | 107 | 107 | 107 | 9,000 | 1,070 |
| 2001-09-06 | 107 | 108 | 107 | 107 | 16,000 | 1,070 |
| 2001-09-05 | 113 | 113 | 112 | 112 | 11,000 | 1,120 |
| 2001-09-04 | 110 | 113 | 110 | 113 | 27,000 | 1,130 |
| 2001-09-03 | 112 | 112 | 110 | 110 | 6,000 | 1,100 |
| 2001-08-31 | 116 | 116 | 115 | 115 | 27,000 | 1,150 |
| 2001-08-30 | 117 | 117 | 116 | 116 | 9,000 | 1,160 |
| 2001-08-29 | 118 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2001-08-28 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
| 2001-08-27 | 123 | 123 | 118 | 118 | 5,000 | 1,180 |
| 2001-08-24 | 122 | 122 | 116 | 118 | 50,000 | 1,180 |
| 2001-08-23 | 120 | 120 | 115 | 115 | 59,000 | 1,150 |
| 2001-08-22 | 121 | 121 | 120 | 120 | 26,000 | 1,200 |
| 2001-08-21 | 121 | 123 | 121 | 121 | 23,000 | 1,210 |
| 2001-08-20 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 2001-08-17 | 122 | 124 | 120 | 120 | 44,000 | 1,200 |
| 2001-08-16 | 122 | 122 | 122 | 122 | 10,000 | 1,220 |
| 2001-08-15 | 130 | 130 | 122 | 122 | 19,000 | 1,220 |
| 2001-08-14 | 126 | 126 | 122 | 125 | 8,000 | 1,250 |
| 2001-08-13 | 127 | 127 | 121 | 121 | 14,000 | 1,210 |
| 2001-08-10 | 127 | 128 | 127 | 127 | 8,000 | 1,270 |
| 2001-08-09 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2001-08-07 | 127 | 129 | 127 | 128 | 10,000 | 1,280 |
| 2001-08-06 | 129 | 130 | 127 | 128 | 23,000 | 1,280 |
| 2001-08-03 | 131 | 131 | 127 | 129 | 30,000 | 1,290 |
| 2001-08-02 | 129 | 129 | 126 | 127 | 66,000 | 1,270 |
| 2001-08-01 | 127 | 128 | 126 | 127 | 21,000 | 1,270 |
| 2001-07-31 | 133 | 133 | 129 | 131 | 16,000 | 1,310 |
| 2001-07-30 | 129 | 134 | 129 | 131 | 78,000 | 1,310 |
| 2001-07-27 | 130 | 130 | 125 | 127 | 8,000 | 1,270 |
| 2001-07-26 | 130 | 130 | 125 | 126 | 12,000 | 1,260 |
| 2001-07-25 | 132 | 132 | 132 | 132 | 8,000 | 1,320 |
| 2001-07-23 | 129 | 130 | 125 | 130 | 32,000 | 1,300 |
| 2001-07-19 | 129 | 136 | 128 | 135 | 55,000 | 1,350 |
| 2001-07-18 | 131 | 134 | 129 | 134 | 41,000 | 1,340 |
| 2001-07-17 | 133 | 133 | 131 | 132 | 8,000 | 1,320 |
| 2001-07-16 | 136 | 137 | 135 | 135 | 22,000 | 1,350 |
| 2001-07-13 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-07-12 | 131 | 137 | 131 | 137 | 10,000 | 1,370 |
| 2001-07-11 | 132 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2001-07-10 | 133 | 137 | 130 | 137 | 69,000 | 1,370 |
| 2001-07-09 | 136 | 136 | 135 | 135 | 22,000 | 1,350 |
| 2001-07-06 | 136 | 138 | 135 | 135 | 14,000 | 1,350 |
| 2001-07-05 | 137 | 137 | 136 | 136 | 11,000 | 1,360 |
| 2001-07-04 | 140 | 140 | 136 | 136 | 16,000 | 1,360 |
| 2001-07-03 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2001-07-02 | 143 | 143 | 142 | 142 | 2,000 | 1,420 |
| 2001-06-29 | 140 | 143 | 139 | 141 | 23,000 | 1,410 |
| 2001-06-28 | 138 | 140 | 136 | 138 | 26,000 | 1,380 |
| 2001-06-27 | 140 | 140 | 138 | 138 | 12,000 | 1,380 |
| 2001-06-26 | 140 | 140 | 137 | 139 | 12,000 | 1,390 |
| 2001-06-25 | 137 | 140 | 137 | 140 | 18,000 | 1,400 |
| 2001-06-22 | 140 | 140 | 136 | 137 | 12,000 | 1,370 |
| 2001-06-21 | 138 | 138 | 136 | 138 | 9,000 | 1,380 |
| 2001-06-20 | 140 | 140 | 136 | 138 | 16,000 | 1,380 |
| 2001-06-19 | 135 | 140 | 135 | 136 | 17,000 | 1,360 |
| 2001-06-18 | 135 | 140 | 135 | 140 | 37,000 | 1,400 |
| 2001-06-15 | 145 | 145 | 138 | 138 | 39,000 | 1,380 |
| 2001-06-14 | 140 | 140 | 139 | 140 | 21,000 | 1,400 |
| 2001-06-13 | 141 | 141 | 140 | 140 | 19,000 | 1,400 |
| 2001-06-12 | 145 | 145 | 140 | 141 | 44,000 | 1,410 |
| 2001-06-11 | 145 | 147 | 145 | 146 | 13,000 | 1,460 |
| 2001-06-08 | 144 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2001-06-07 | 136 | 144 | 136 | 144 | 28,000 | 1,440 |
| 2001-06-06 | 136 | 140 | 135 | 136 | 32,000 | 1,360 |
| 2001-06-05 | 137 | 138 | 135 | 138 | 35,000 | 1,380 |
| 2001-06-04 | 143 | 144 | 138 | 138 | 42,000 | 1,380 |
| 2001-06-01 | 143 | 144 | 142 | 142 | 15,000 | 1,420 |
| 2001-05-31 | 145 | 145 | 141 | 142 | 50,000 | 1,420 |
| 2001-05-30 | 145 | 148 | 143 | 148 | 35,000 | 1,480 |
| 2001-05-29 | 150 | 150 | 148 | 148 | 10,000 | 1,480 |
| 2001-05-28 | 150 | 152 | 150 | 151 | 16,000 | 1,510 |
| 2001-05-25 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 2001-05-24 | 153 | 154 | 151 | 151 | 19,000 | 1,510 |
| 2001-05-23 | 152 | 154 | 152 | 152 | 28,000 | 1,520 |
| 2001-05-22 | 157 | 157 | 154 | 156 | 81,000 | 1,560 |
| 2001-05-21 | 150 | 159 | 150 | 158 | 85,000 | 1,580 |
| 2001-05-18 | 151 | 151 | 149 | 149 | 42,000 | 1,490 |
| 2001-05-17 | 153 | 153 | 147 | 150 | 98,000 | 1,500 |
| 2001-05-16 | 142 | 155 | 142 | 151 | 123,000 | 1,510 |
| 2001-05-15 | 144 | 144 | 139 | 141 | 44,000 | 1,410 |
| 2001-05-14 | 144 | 144 | 143 | 143 | 29,000 | 1,430 |
| 2001-05-11 | 145 | 149 | 144 | 144 | 48,000 | 1,440 |
| 2001-05-10 | 146 | 149 | 145 | 149 | 64,000 | 1,490 |
| 2001-05-09 | 151 | 151 | 146 | 147 | 28,000 | 1,470 |
| 2001-05-08 | 150 | 151 | 148 | 148 | 28,000 | 1,480 |
| 2001-05-07 | 156 | 156 | 151 | 151 | 23,000 | 1,510 |
| 2001-05-02 | 156 | 157 | 152 | 152 | 26,000 | 1,520 |
| 2001-05-01 | 150 | 160 | 149 | 155 | 96,000 | 1,550 |
| 2001-04-27 | 155 | 155 | 148 | 154 | 27,000 | 1,540 |
| 2001-04-26 | 153 | 160 | 145 | 154 | 127,000 | 1,540 |
| 2001-04-25 | 147 | 148 | 146 | 148 | 10,000 | 1,480 |
| 2001-04-24 | 149 | 149 | 146 | 147 | 27,000 | 1,470 |
| 2001-04-23 | 155 | 155 | 149 | 149 | 25,000 | 1,490 |
| 2001-04-20 | 153 | 154 | 151 | 151 | 19,000 | 1,510 |
| 2001-04-19 | 157 | 157 | 151 | 151 | 52,000 | 1,510 |
| 2001-04-18 | 160 | 160 | 153 | 153 | 45,000 | 1,530 |
| 2001-04-17 | 159 | 160 | 157 | 157 | 77,000 | 1,570 |
| 2001-04-16 | 152 | 155 | 150 | 152 | 58,000 | 1,520 |
| 2001-04-13 | 147 | 148 | 143 | 148 | 31,000 | 1,480 |
| 2001-04-12 | 147 | 147 | 144 | 144 | 29,000 | 1,440 |
| 2001-04-11 | 154 | 154 | 147 | 147 | 23,000 | 1,470 |
| 2001-04-10 | 150 | 150 | 144 | 150 | 35,000 | 1,500 |
| 2001-04-09 | 145 | 148 | 142 | 143 | 42,000 | 1,430 |
| 2001-04-06 | 150 | 150 | 145 | 145 | 26,000 | 1,450 |
| 2001-04-05 | 154 | 156 | 150 | 150 | 40,000 | 1,500 |
| 2001-04-04 | 150 | 155 | 149 | 151 | 49,000 | 1,510 |
| 2001-04-03 | 155 | 155 | 150 | 150 | 41,000 | 1,500 |
| 2001-04-02 | 155 | 159 | 155 | 155 | 21,000 | 1,550 |
| 2001-03-30 | 159 | 164 | 155 | 160 | 64,000 | 1,600 |
| 2001-03-29 | 154 | 163 | 154 | 158 | 60,000 | 1,580 |
| 2001-03-28 | 165 | 169 | 163 | 169 | 203,000 | 1,690 |
| 2001-03-27 | 155 | 169 | 149 | 164 | 158,000 | 1,640 |
| 2001-03-26 | 145 | 152 | 145 | 152 | 66,000 | 1,520 |
| 2001-03-23 | 151 | 151 | 143 | 149 | 38,000 | 1,490 |
| 2001-03-22 | 147 | 148 | 145 | 148 | 31,000 | 1,480 |
| 2001-03-21 | 142 | 145 | 141 | 145 | 42,000 | 1,450 |
| 2001-03-19 | 142 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2001-03-16 | 150 | 150 | 143 | 143 | 55,000 | 1,430 |
| 2001-03-15 | 150 | 150 | 136 | 145 | 60,000 | 1,450 |
| 2001-03-14 | 156 | 159 | 154 | 154 | 133,000 | 1,540 |
| 2001-03-13 | 131 | 151 | 131 | 151 | 76,000 | 1,510 |
| 2001-03-12 | 153 | 156 | 146 | 146 | 55,000 | 1,460 |
| 2001-03-09 | 150 | 153 | 140 | 153 | 133,000 | 1,530 |
| 2001-03-08 | 154 | 154 | 149 | 151 | 75,000 | 1,510 |
| 2001-03-07 | 158 | 159 | 154 | 155 | 43,000 | 1,550 |
| 2001-03-06 | 160 | 163 | 156 | 159 | 62,000 | 1,590 |
| 2001-03-05 | 166 | 171 | 154 | 160 | 79,000 | 1,600 |
| 2001-03-02 | 148 | 170 | 148 | 166 | 250,000 | 1,660 |
| 2001-03-01 | 163 | 164 | 158 | 158 | 107,000 | 1,580 |
| 2001-02-28 | 168 | 168 | 163 | 163 | 161,000 | 1,630 |
| 2001-02-27 | 174 | 174 | 168 | 168 | 166,000 | 1,680 |
| 2001-02-26 | 180 | 185 | 165 | 166 | 430,000 | 1,660 |
| 2001-02-23 | 170 | 180 | 165 | 180 | 753,000 | 1,800 |
| 2001-02-22 | 149 | 163 | 148 | 163 | 363,000 | 1,630 |
| 2001-02-21 | 149 | 150 | 147 | 148 | 129,000 | 1,480 |
| 2001-02-20 | 152 | 152 | 149 | 150 | 69,000 | 1,500 |
| 2001-02-19 | 151 | 152 | 149 | 151 | 139,000 | 1,510 |
| 2001-02-16 | 154 | 154 | 148 | 154 | 66,000 | 1,540 |
| 2001-02-15 | 154 | 154 | 150 | 154 | 121,000 | 1,540 |
| 2001-02-14 | 150 | 154 | 140 | 150 | 189,000 | 1,500 |
| 2001-02-13 | 150 | 160 | 148 | 153 | 382,000 | 1,530 |
| 2001-02-09 | 149 | 149 | 146 | 148 | 122,000 | 1,480 |
| 2001-02-08 | 149 | 150 | 142 | 150 | 219,000 | 1,500 |
| 2001-02-07 | 139 | 148 | 137 | 148 | 193,000 | 1,480 |
| 2001-02-06 | 145 | 145 | 138 | 140 | 153,000 | 1,400 |
| 2001-02-05 | 134 | 154 | 129 | 145 | 348,000 | 1,450 |
| 2001-02-02 | 135 | 138 | 126 | 132 | 160,000 | 1,320 |
| 2001-02-01 | 138 | 145 | 133 | 137 | 265,000 | 1,370 |
| 2001-01-31 | 127 | 150 | 125 | 146 | 470,000 | 1,460 |
| 2001-01-30 | 106 | 125 | 104 | 125 | 95,000 | 1,250 |
| 2001-01-29 | 104 | 105 | 104 | 104 | 25,000 | 1,040 |
| 2001-01-26 | 103 | 104 | 102 | 102 | 22,000 | 1,020 |
| 2001-01-25 | 104 | 104 | 102 | 102 | 10,000 | 1,020 |
| 2001-01-24 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2001-01-23 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-01-22 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2001-01-19 | 102 | 105 | 100 | 100 | 18,000 | 1,000 |
| 2001-01-18 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2001-01-17 | 104 | 104 | 100 | 100 | 4,000 | 1,000 |
| 2001-01-16 | 95 | 105 | 95 | 105 | 7,000 | 1,050 |
| 2001-01-15 | 99 | 99 | 94 | 94 | 19,000 | 940 |
| 2001-01-12 | 95 | 95 | 93 | 94 | 3,000 | 940 |
| 2001-01-11 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-01-10 | 94 | 95 | 92 | 92 | 23,000 | 920 |
| 2001-01-09 | 96 | 96 | 91 | 95 | 18,000 | 950 |
| 2001-01-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-01-04 | 103 | 103 | 95 | 95 | 13,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
