5104 日東化工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 62 | 64 | 62 | 64 | 3,000 | 640 |
| 2002-12-26 | 60 | 62 | 60 | 62 | 7,000 | 620 |
| 2002-12-25 | 62 | 62 | 60 | 62 | 43,000 | 620 |
| 2002-12-24 | 61 | 61 | 60 | 61 | 32,000 | 610 |
| 2002-12-20 | 61 | 63 | 60 | 60 | 33,000 | 600 |
| 2002-12-19 | 61 | 64 | 60 | 62 | 41,000 | 620 |
| 2002-12-18 | 63 | 63 | 60 | 60 | 55,000 | 600 |
| 2002-12-17 | 65 | 65 | 63 | 63 | 46,000 | 630 |
| 2002-12-16 | 68 | 68 | 64 | 64 | 50,000 | 640 |
| 2002-12-13 | 68 | 68 | 66 | 66 | 13,000 | 660 |
| 2002-12-12 | 67 | 68 | 67 | 67 | 9,000 | 670 |
| 2002-12-11 | 67 | 67 | 66 | 66 | 27,000 | 660 |
| 2002-12-10 | 67 | 69 | 66 | 66 | 31,000 | 660 |
| 2002-12-09 | 69 | 69 | 67 | 67 | 20,000 | 670 |
| 2002-12-06 | 71 | 71 | 70 | 70 | 20,000 | 700 |
| 2002-12-05 | 75 | 75 | 70 | 70 | 17,000 | 700 |
| 2002-12-04 | 70 | 70 | 70 | 70 | 9,000 | 700 |
| 2002-12-03 | 71 | 71 | 70 | 71 | 15,000 | 710 |
| 2002-12-02 | 70 | 71 | 70 | 71 | 14,000 | 710 |
| 2002-11-29 | 69 | 69 | 68 | 69 | 8,000 | 690 |
| 2002-11-28 | 67 | 70 | 67 | 70 | 12,000 | 700 |
| 2002-11-27 | 68 | 68 | 67 | 67 | 21,000 | 670 |
| 2002-11-26 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-11-25 | 75 | 75 | 69 | 69 | 18,000 | 690 |
| 2002-11-22 | 68 | 69 | 68 | 69 | 12,000 | 690 |
| 2002-11-21 | 63 | 70 | 63 | 63 | 19,000 | 630 |
| 2002-11-20 | 58 | 63 | 58 | 61 | 19,000 | 610 |
| 2002-11-19 | 65 | 65 | 60 | 63 | 22,000 | 630 |
| 2002-11-18 | 72 | 72 | 65 | 70 | 25,000 | 700 |
| 2002-11-15 | 72 | 72 | 72 | 72 | 29,000 | 720 |
| 2002-11-14 | 73 | 73 | 72 | 72 | 13,000 | 720 |
| 2002-11-13 | 72 | 74 | 72 | 74 | 24,000 | 740 |
| 2002-11-12 | 72 | 72 | 72 | 72 | 30,000 | 720 |
| 2002-11-11 | 73 | 75 | 73 | 75 | 7,000 | 750 |
| 2002-11-08 | 76 | 76 | 75 | 75 | 9,000 | 750 |
| 2002-11-07 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2002-11-06 | 80 | 80 | 74 | 75 | 9,000 | 750 |
| 2002-11-05 | 79 | 79 | 78 | 78 | 20,000 | 780 |
| 2002-10-31 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2002-10-30 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 2002-10-29 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2002-10-28 | 80 | 80 | 79 | 79 | 10,000 | 790 |
| 2002-10-25 | 80 | 80 | 79 | 80 | 15,000 | 800 |
| 2002-10-24 | 78 | 82 | 78 | 79 | 5,000 | 790 |
| 2002-10-23 | 79 | 80 | 79 | 80 | 9,000 | 800 |
| 2002-10-22 | 79 | 80 | 78 | 80 | 6,000 | 800 |
| 2002-10-21 | 80 | 82 | 78 | 78 | 14,000 | 780 |
| 2002-10-18 | 78 | 83 | 78 | 79 | 24,000 | 790 |
| 2002-10-17 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2002-10-16 | 88 | 88 | 80 | 83 | 29,000 | 830 |
| 2002-10-15 | 77 | 78 | 77 | 78 | 33,000 | 780 |
| 2002-10-11 | 76 | 77 | 73 | 73 | 23,000 | 730 |
| 2002-10-10 | 71 | 73 | 71 | 73 | 70,000 | 730 |
| 2002-10-09 | 80 | 80 | 71 | 73 | 46,000 | 730 |
| 2002-10-08 | 82 | 82 | 77 | 79 | 33,000 | 790 |
| 2002-10-07 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2002-10-04 | 86 | 86 | 83 | 84 | 21,000 | 840 |
| 2002-10-03 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2002-10-02 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2002-10-01 | 86 | 88 | 86 | 86 | 7,000 | 860 |
| 2002-09-30 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-09-27 | 88 | 88 | 87 | 88 | 16,000 | 880 |
| 2002-09-26 | 87 | 89 | 86 | 87 | 7,000 | 870 |
| 2002-09-25 | 90 | 90 | 86 | 89 | 11,000 | 890 |
| 2002-09-24 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 2002-09-20 | 90 | 90 | 83 | 87 | 38,000 | 870 |
| 2002-09-19 | 91 | 92 | 91 | 91 | 28,000 | 910 |
| 2002-09-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-09-17 | 91 | 91 | 90 | 90 | 22,000 | 900 |
| 2002-09-13 | 91 | 91 | 90 | 91 | 7,000 | 910 |
| 2002-09-12 | 91 | 91 | 89 | 89 | 15,000 | 890 |
| 2002-09-11 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 2002-09-10 | 90 | 90 | 89 | 89 | 27,000 | 890 |
| 2002-09-09 | 90 | 92 | 89 | 89 | 9,000 | 890 |
| 2002-09-06 | 91 | 92 | 88 | 88 | 36,000 | 880 |
| 2002-09-05 | 91 | 91 | 91 | 91 | 21,000 | 910 |
| 2002-09-04 | 92 | 92 | 90 | 90 | 13,000 | 900 |
| 2002-09-03 | 95 | 95 | 92 | 92 | 15,000 | 920 |
| 2002-09-02 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2002-08-30 | 95 | 95 | 94 | 94 | 22,000 | 940 |
| 2002-08-29 | 98 | 98 | 95 | 95 | 16,000 | 950 |
| 2002-08-28 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 2002-08-27 | 102 | 102 | 98 | 98 | 8,000 | 980 |
| 2002-08-26 | 101 | 101 | 97 | 97 | 22,000 | 970 |
| 2002-08-23 | 102 | 102 | 100 | 101 | 64,000 | 1,010 |
| 2002-08-22 | 97 | 98 | 97 | 98 | 7,000 | 980 |
| 2002-08-21 | 99 | 99 | 97 | 97 | 14,000 | 970 |
| 2002-08-20 | 101 | 101 | 98 | 100 | 10,000 | 1,000 |
| 2002-08-19 | 101 | 101 | 99 | 99 | 9,000 | 990 |
| 2002-08-16 | 104 | 104 | 98 | 98 | 33,000 | 980 |
| 2002-08-15 | 103 | 106 | 100 | 104 | 91,000 | 1,040 |
| 2002-08-14 | 96 | 103 | 96 | 102 | 30,000 | 1,020 |
| 2002-08-13 | 96 | 96 | 95 | 95 | 10,000 | 950 |
| 2002-08-12 | 95 | 96 | 94 | 94 | 32,000 | 940 |
| 2002-08-09 | 94 | 95 | 94 | 95 | 12,000 | 950 |
| 2002-08-08 | 93 | 93 | 93 | 93 | 12,000 | 930 |
| 2002-08-07 | 95 | 96 | 92 | 96 | 16,000 | 960 |
| 2002-08-06 | 95 | 95 | 93 | 94 | 18,000 | 940 |
| 2002-08-05 | 96 | 98 | 95 | 95 | 14,000 | 950 |
| 2002-08-02 | 98 | 98 | 96 | 96 | 19,000 | 960 |
| 2002-08-01 | 98 | 98 | 98 | 98 | 15,000 | 980 |
| 2002-07-31 | 97 | 100 | 95 | 100 | 44,000 | 1,000 |
| 2002-07-30 | 96 | 100 | 96 | 100 | 9,000 | 1,000 |
| 2002-07-29 | 96 | 100 | 95 | 100 | 27,000 | 1,000 |
| 2002-07-26 | 97 | 99 | 97 | 97 | 8,000 | 970 |
| 2002-07-25 | 104 | 104 | 98 | 99 | 21,000 | 990 |
| 2002-07-24 | 106 | 106 | 98 | 101 | 34,000 | 1,010 |
| 2002-07-23 | 98 | 103 | 95 | 103 | 28,000 | 1,030 |
| 2002-07-22 | 97 | 99 | 97 | 97 | 11,000 | 970 |
| 2002-07-19 | 102 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2002-07-18 | 104 | 104 | 100 | 101 | 28,000 | 1,010 |
| 2002-07-17 | 104 | 104 | 100 | 101 | 43,000 | 1,010 |
| 2002-07-16 | 106 | 110 | 102 | 109 | 50,000 | 1,090 |
| 2002-07-15 | 115 | 115 | 106 | 106 | 115,000 | 1,060 |
| 2002-07-12 | 113 | 113 | 104 | 110 | 175,000 | 1,100 |
| 2002-07-11 | 116 | 119 | 106 | 106 | 453,000 | 1,060 |
| 2002-07-10 | 98 | 125 | 97 | 125 | 933,000 | 1,250 |
| 2002-07-09 | 92 | 95 | 92 | 95 | 73,000 | 950 |
| 2002-07-08 | 96 | 96 | 92 | 92 | 17,000 | 920 |
| 2002-07-05 | 93 | 96 | 93 | 94 | 16,000 | 940 |
| 2002-07-04 | 97 | 97 | 93 | 93 | 19,000 | 930 |
| 2002-07-03 | 97 | 97 | 91 | 95 | 52,000 | 950 |
| 2002-07-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-07-01 | 93 | 94 | 93 | 93 | 16,000 | 930 |
| 2002-06-28 | 98 | 100 | 95 | 98 | 22,000 | 980 |
| 2002-06-27 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2002-06-26 | 98 | 100 | 98 | 100 | 18,000 | 1,000 |
| 2002-06-25 | 92 | 100 | 90 | 100 | 21,000 | 1,000 |
| 2002-06-24 | 92 | 92 | 91 | 91 | 12,000 | 910 |
| 2002-06-21 | 91 | 95 | 91 | 91 | 11,000 | 910 |
| 2002-06-20 | 94 | 94 | 91 | 91 | 50,000 | 910 |
| 2002-06-19 | 95 | 97 | 94 | 95 | 17,000 | 950 |
| 2002-06-18 | 99 | 100 | 96 | 96 | 7,000 | 960 |
| 2002-06-17 | 103 | 103 | 96 | 99 | 16,000 | 990 |
| 2002-06-14 | 101 | 101 | 98 | 98 | 9,000 | 980 |
| 2002-06-13 | 100 | 105 | 96 | 100 | 46,000 | 1,000 |
| 2002-06-12 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2002-06-11 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-06-10 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2002-06-07 | 104 | 104 | 100 | 100 | 27,000 | 1,000 |
| 2002-06-06 | 109 | 109 | 109 | 109 | 10,000 | 1,090 |
| 2002-06-05 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
| 2002-06-04 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2002-06-03 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2002-05-31 | 100 | 103 | 98 | 103 | 39,000 | 1,030 |
| 2002-05-30 | 106 | 107 | 103 | 103 | 18,000 | 1,030 |
| 2002-05-29 | 115 | 115 | 106 | 106 | 58,000 | 1,060 |
| 2002-05-28 | 103 | 112 | 103 | 111 | 70,000 | 1,110 |
| 2002-05-27 | 101 | 104 | 101 | 103 | 49,000 | 1,030 |
| 2002-05-24 | 99 | 101 | 99 | 101 | 33,000 | 1,010 |
| 2002-05-23 | 98 | 101 | 97 | 101 | 45,000 | 1,010 |
| 2002-05-22 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-05-21 | 95 | 97 | 92 | 97 | 12,000 | 970 |
| 2002-05-20 | 97 | 97 | 94 | 94 | 4,000 | 940 |
| 2002-05-17 | 94 | 97 | 94 | 95 | 14,000 | 950 |
| 2002-05-16 | 96 | 98 | 95 | 97 | 28,000 | 970 |
| 2002-05-15 | 98 | 98 | 98 | 98 | 18,000 | 980 |
| 2002-05-14 | 92 | 92 | 90 | 90 | 14,000 | 900 |
| 2002-05-13 | 92 | 92 | 90 | 90 | 12,000 | 900 |
| 2002-05-10 | 93 | 93 | 92 | 92 | 15,000 | 920 |
| 2002-05-09 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2002-05-08 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-05-07 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2002-05-02 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2002-05-01 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-04-30 | 95 | 95 | 95 | 95 | 31,000 | 950 |
| 2002-04-26 | 92 | 96 | 92 | 95 | 20,000 | 950 |
| 2002-04-25 | 96 | 96 | 92 | 92 | 33,000 | 920 |
| 2002-04-24 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2002-04-23 | 94 | 95 | 93 | 93 | 12,000 | 930 |
| 2002-04-22 | 93 | 95 | 92 | 95 | 16,000 | 950 |
| 2002-04-19 | 95 | 95 | 92 | 92 | 2,000 | 920 |
| 2002-04-18 | 92 | 96 | 92 | 96 | 6,000 | 960 |
| 2002-04-17 | 95 | 95 | 91 | 91 | 8,000 | 910 |
| 2002-04-16 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2002-04-15 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2002-04-12 | 95 | 95 | 93 | 93 | 17,000 | 930 |
| 2002-04-11 | 95 | 95 | 93 | 93 | 12,000 | 930 |
| 2002-04-10 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2002-04-09 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2002-04-08 | 92 | 96 | 92 | 96 | 22,000 | 960 |
| 2002-04-05 | 94 | 94 | 90 | 92 | 45,000 | 920 |
| 2002-04-04 | 95 | 95 | 92 | 92 | 3,000 | 920 |
| 2002-04-03 | 91 | 95 | 91 | 95 | 10,000 | 950 |
| 2002-04-02 | 97 | 97 | 90 | 90 | 4,000 | 900 |
| 2002-04-01 | 101 | 101 | 94 | 94 | 10,000 | 940 |
| 2002-03-29 | 94 | 94 | 92 | 93 | 11,000 | 930 |
| 2002-03-28 | 99 | 99 | 89 | 89 | 11,000 | 890 |
| 2002-03-27 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2002-03-26 | 98 | 100 | 98 | 98 | 9,000 | 980 |
| 2002-03-25 | 102 | 102 | 100 | 101 | 29,000 | 1,010 |
| 2002-03-22 | 101 | 102 | 100 | 102 | 17,000 | 1,020 |
| 2002-03-20 | 103 | 103 | 102 | 102 | 6,000 | 1,020 |
| 2002-03-19 | 103 | 103 | 101 | 102 | 30,000 | 1,020 |
| 2002-03-18 | 100 | 104 | 100 | 103 | 13,000 | 1,030 |
| 2002-03-15 | 104 | 104 | 104 | 104 | 14,000 | 1,040 |
| 2002-03-14 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2002-03-13 | 100 | 102 | 98 | 100 | 17,000 | 1,000 |
| 2002-03-12 | 102 | 102 | 100 | 100 | 11,000 | 1,000 |
| 2002-03-11 | 100 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2002-03-08 | 102 | 102 | 100 | 100 | 28,000 | 1,000 |
| 2002-03-07 | 100 | 102 | 99 | 102 | 10,000 | 1,020 |
| 2002-03-06 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-03-05 | 102 | 104 | 100 | 100 | 34,000 | 1,000 |
| 2002-03-04 | 99 | 104 | 99 | 103 | 19,000 | 1,030 |
| 2002-03-01 | 100 | 100 | 96 | 98 | 26,000 | 980 |
| 2002-02-28 | 95 | 96 | 93 | 96 | 15,000 | 960 |
| 2002-02-27 | 98 | 100 | 96 | 96 | 26,000 | 960 |
| 2002-02-26 | 100 | 100 | 96 | 99 | 47,000 | 990 |
| 2002-02-25 | 90 | 105 | 90 | 102 | 109,000 | 1,020 |
| 2002-02-22 | 89 | 89 | 86 | 86 | 18,000 | 860 |
| 2002-02-21 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2002-02-19 | 86 | 86 | 85 | 86 | 18,000 | 860 |
| 2002-02-18 | 92 | 92 | 89 | 89 | 18,000 | 890 |
| 2002-02-15 | 91 | 96 | 86 | 88 | 58,000 | 880 |
| 2002-02-14 | 82 | 84 | 82 | 83 | 28,000 | 830 |
| 2002-02-13 | 81 | 82 | 81 | 82 | 19,000 | 820 |
| 2002-02-12 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-02-08 | 79 | 80 | 78 | 80 | 18,000 | 800 |
| 2002-02-07 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-02-06 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2002-02-05 | 78 | 79 | 78 | 79 | 38,000 | 790 |
| 2002-02-04 | 80 | 80 | 79 | 79 | 14,000 | 790 |
| 2002-02-01 | 80 | 80 | 78 | 78 | 9,000 | 780 |
| 2002-01-31 | 81 | 81 | 78 | 81 | 25,000 | 810 |
| 2002-01-30 | 80 | 80 | 78 | 78 | 14,000 | 780 |
| 2002-01-29 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2002-01-28 | 80 | 82 | 80 | 82 | 13,000 | 820 |
| 2002-01-25 | 81 | 81 | 78 | 78 | 52,000 | 780 |
| 2002-01-24 | 78 | 80 | 77 | 78 | 25,000 | 780 |
| 2002-01-23 | 80 | 80 | 78 | 79 | 21,000 | 790 |
| 2002-01-22 | 81 | 81 | 79 | 80 | 19,000 | 800 |
| 2002-01-18 | 80 | 83 | 79 | 79 | 6,000 | 790 |
| 2002-01-17 | 80 | 80 | 79 | 79 | 20,000 | 790 |
| 2002-01-16 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-01-15 | 82 | 82 | 81 | 81 | 22,000 | 810 |
| 2002-01-11 | 83 | 83 | 81 | 81 | 25,000 | 810 |
| 2002-01-10 | 82 | 82 | 81 | 81 | 10,000 | 810 |
| 2002-01-09 | 86 | 87 | 81 | 81 | 20,000 | 810 |
| 2002-01-08 | 80 | 83 | 80 | 83 | 15,000 | 830 |
| 2002-01-07 | 81 | 81 | 80 | 80 | 8,000 | 800 |
| 2002-01-04 | 78 | 81 | 78 | 81 | 8,000 | 810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
