5104 日東化工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	126	127	125	125	31,000	1,250
2004-12-29	129	129	125	127	74,000	1,270
2004-12-28	126	127	125	127	38,000	1,270
2004-12-27	125	127	123	126	38,000	1,260
2004-12-24	125	128	125	125	59,000	1,250
2004-12-22	123	125	123	125	28,000	1,250
2004-12-21	122	123	121	123	31,000	1,230
2004-12-20	122	122	121	122	44,000	1,220
2004-12-17	122	122	120	122	37,000	1,220
2004-12-16	122	123	120	122	38,000	1,220
2004-12-15	119	124	119	123	51,000	1,230
2004-12-14	123	124	118	122	75,000	1,220
2004-12-13	124	124	124	124	30,000	1,240
2004-12-10	125	126	124	125	45,000	1,250
2004-12-09	129	129	125	125	39,000	1,250
2004-12-08	128	128	127	128	35,000	1,280
2004-12-07	130	130	127	129	26,000	1,290
2004-12-06	132	132	129	129	105,000	1,290
2004-12-03	129	134	127	129	209,000	1,290
2004-12-02	126	127	126	126	24,000	1,260
2004-12-01	128	128	126	127	25,000	1,270
2004-11-30	127	128	126	128	25,000	1,280
2004-11-29	127	128	126	126	29,000	1,260
2004-11-26	127	127	126	126	20,000	1,260
2004-11-25	127	128	127	127	18,000	1,270
2004-11-24	125	127	125	127	62,000	1,270
2004-11-22	126	127	124	124	85,000	1,240
2004-11-19	128	128	127	127	86,000	1,270
2004-11-18	129	130	127	129	66,000	1,290
2004-11-17	131	131	128	129	64,000	1,290
2004-11-16	131	131	129	131	77,000	1,310
2004-11-15	130	130	128	130	61,000	1,300
2004-11-12	132	132	127	129	99,000	1,290
2004-11-11	129	135	129	132	198,000	1,320
2004-11-10	129	130	127	127	106,000	1,270
2004-11-09	126	129	126	129	45,000	1,290
2004-11-08	128	130	125	126	116,000	1,260
2004-11-05	129	130	124	127	110,000	1,270
2004-11-04	129	129	127	127	71,000	1,270
2004-11-02	133	134	126	129	203,000	1,290
2004-11-01	132	138	129	134	370,000	1,340
2004-10-29	125	129	125	128	122,000	1,280
2004-10-28	127	129	122	123	188,000	1,230
2004-10-27	136	136	125	130	225,000	1,300
2004-10-26	130	138	126	134	222,000	1,340
2004-10-25	136	136	125	125	191,000	1,250
2004-10-22	144	153	132	137	1,636,000	1,370
2004-10-21	120	136	120	134	577,000	1,340
2004-10-20	121	121	119	120	42,000	1,200
2004-10-19	121	122	121	122	20,000	1,220
2004-10-18	123	123	118	123	49,000	1,230
2004-10-15	118	120	118	120	56,000	1,200
2004-10-14	127	127	120	122	66,000	1,220
2004-10-13	127	129	126	126	28,000	1,260
2004-10-12	127	129	127	128	44,000	1,280
2004-10-08	127	127	124	126	23,000	1,260
2004-10-07	133	133	126	127	72,000	1,270
2004-10-06	125	135	125	131	412,000	1,310
2004-10-05	121	125	121	125	83,000	1,250
2004-10-04	118	121	118	120	16,000	1,200
2004-10-01	120	120	117	118	24,000	1,180
2004-09-30	122	122	119	120	14,000	1,200
2004-09-29	119	120	118	118	17,000	1,180
2004-09-28	117	125	116	125	18,000	1,250
2004-09-27	116	117	115	117	11,000	1,170
2004-09-24	117	117	115	115	43,000	1,150
2004-09-22	115	117	115	116	19,000	1,160
2004-09-21	117	118	115	118	31,000	1,180
2004-09-17	118	119	118	118	17,000	1,180
2004-09-16	121	121	119	121	39,000	1,210
2004-09-15	122	122	120	122	32,000	1,220
2004-09-14	124	124	122	123	23,000	1,230
2004-09-13	123	123	123	123	22,000	1,230
2004-09-10	125	125	123	123	26,000	1,230
2004-09-09	125	125	124	125	11,000	1,250
2004-09-08	126	126	124	125	30,000	1,250
2004-09-07	125	126	125	125	37,000	1,250
2004-09-06	123	125	123	125	65,000	1,250
2004-09-03	126	126	123	123	52,000	1,230
2004-09-02	124	125	124	125	30,000	1,250
2004-09-01	123	123	122	123	23,000	1,230
2004-08-31	125	125	121	123	12,000	1,230
2004-08-30	125	125	122	125	11,000	1,250
2004-08-27	127	127	122	125	34,000	1,250
2004-08-26	128	128	124	128	80,000	1,280
2004-08-25	123	129	121	128	162,000	1,280
2004-08-24	120	122	115	122	48,000	1,220
2004-08-23	121	121	118	118	20,000	1,180
2004-08-20	118	120	117	119	75,000	1,190
2004-08-19	115	117	115	116	16,000	1,160
2004-08-18	118	118	115	115	5,000	1,150
2004-08-17	115	119	115	118	38,000	1,180
2004-08-16	121	121	115	115	36,000	1,150
2004-08-13	113	116	113	116	24,000	1,160
2004-08-12	115	115	113	114	10,000	1,140
2004-08-11	115	116	113	114	30,000	1,140
2004-08-10	111	112	111	112	17,000	1,120
2004-08-09	109	113	109	111	19,000	1,110
2004-08-06	115	116	110	116	64,000	1,160
2004-08-05	115	118	110	115	41,000	1,150
2004-08-04	117	117	108	116	70,000	1,160
2004-08-03	116	123	116	118	62,000	1,180
2004-08-02	115	116	112	116	48,000	1,160
2004-07-30	116	118	113	118	112,000	1,180
2004-07-29	113	116	113	115	35,000	1,150
2004-07-28	115	116	114	115	20,000	1,150
2004-07-27	114	115	110	113	91,000	1,130
2004-07-26	120	120	114	114	48,000	1,140
2004-07-23	121	123	118	119	90,000	1,190
2004-07-22	124	125	122	122	72,000	1,220
2004-07-21	125	125	122	124	61,000	1,240
2004-07-20	125	126	125	125	76,000	1,250
2004-07-16	126	128	124	128	52,000	1,280
2004-07-15	132	132	122	124	149,000	1,240
2004-07-14	132	133	127	129	150,000	1,290
2004-07-13	135	135	127	131	236,000	1,310
2004-07-12	136	138	132	132	192,000	1,320
2004-07-09	134	142	133	136	218,000	1,360
2004-07-08	138	149	132	132	327,000	1,320
2004-07-07	140	145	133	137	413,000	1,370
2004-07-06	147	177	142	146	3,277,000	1,460
2004-07-05	132	133	127	133	365,000	1,330
2004-07-02	121	131	120	127	477,000	1,270
2004-07-01	120	129	120	122	385,000	1,220
2004-06-30	114	118	113	117	116,000	1,170
2004-06-29	114	114	113	113	39,000	1,130
2004-06-28	115	115	113	113	65,000	1,130
2004-06-25	112	115	112	115	37,000	1,150
2004-06-24	112	114	112	114	31,000	1,140
2004-06-23	113	113	111	112	21,000	1,120
2004-06-22	113	114	113	113	25,000	1,130
2004-06-21	114	115	113	113	36,000	1,130
2004-06-18	113	115	113	114	26,000	1,140
2004-06-17	114	114	112	113	32,000	1,130
2004-06-16	114	114	112	113	35,000	1,130
2004-06-15	110	113	109	109	61,000	1,090
2004-06-14	109	111	108	110	33,000	1,100
2004-06-11	108	110	107	107	40,000	1,070
2004-06-10	105	108	105	108	36,000	1,080
2004-06-09	106	109	106	107	11,000	1,070
2004-06-08	106	107	105	105	38,000	1,050
2004-06-07	104	105	103	104	19,000	1,040
2004-06-04	105	105	103	103	17,000	1,030
2004-06-03	104	106	102	102	38,000	1,020
2004-06-02	104	105	101	103	25,000	1,030
2004-06-01	108	108	105	106	10,000	1,060
2004-05-31	110	110	99	108	32,000	1,080
2004-05-28	112	112	109	109	30,000	1,090
2004-05-27	108	109	106	109	12,000	1,090
2004-05-26	111	113	110	111	13,000	1,110
2004-05-25	114	114	109	110	28,000	1,100
2004-05-24	108	108	106	108	31,000	1,080
2004-05-21	106	108	106	108	8,000	1,080
2004-05-20	107	107	105	106	13,000	1,060
2004-05-19	103	108	103	105	14,000	1,050
2004-05-18	98	102	98	100	19,000	1,000
2004-05-17	107	107	98	102	55,000	1,020
2004-05-14	107	109	105	106	30,000	1,060
2004-05-13	108	110	107	107	32,000	1,070
2004-05-12	106	112	106	112	39,000	1,120
2004-05-11	103	107	103	105	55,000	1,050
2004-05-10	115	115	101	107	36,000	1,070
2004-05-07	118	118	114	115	17,000	1,150
2004-05-06	122	123	120	120	36,000	1,200
2004-04-30	120	122	119	122	20,000	1,220
2004-04-28	120	120	119	120	37,000	1,200
2004-04-27	121	123	119	120	71,000	1,200
2004-04-26	123	123	121	121	36,000	1,210
2004-04-23	124	124	122	123	40,000	1,230
2004-04-22	122	126	122	122	59,000	1,220
2004-04-21	122	123	120	121	41,000	1,210
2004-04-20	120	125	120	122	124,000	1,220
2004-04-19	128	128	123	123	69,000	1,230
2004-04-16	130	130	127	128	55,000	1,280
2004-04-15	132	136	128	130	206,000	1,300
2004-04-14	130	131	129	131	83,000	1,310
2004-04-13	127	130	127	130	87,000	1,300
2004-04-12	122	127	122	127	22,000	1,270
2004-04-09	126	126	120	120	52,000	1,200
2004-04-08	127	127	124	126	67,000	1,260
2004-04-07	130	131	125	127	58,000	1,270
2004-04-06	131	134	129	130	86,000	1,300
2004-04-05	131	131	128	129	102,000	1,290
2004-04-02	121	131	121	128	297,000	1,280
2004-04-01	124	125	118	119	84,000	1,190
2004-03-31	120	125	119	122	109,000	1,220
2004-03-30	118	120	117	120	20,000	1,200
2004-03-29	119	119	116	118	57,000	1,180
2004-03-26	124	124	115	117	97,000	1,170
2004-03-25	123	124	118	124	266,000	1,240
2004-03-24	119	121	118	119	76,000	1,190
2004-03-23	120	120	116	118	112,000	1,180
2004-03-22	115	124	113	121	220,000	1,210
2004-03-19	112	115	112	115	32,000	1,150
2004-03-18	117	118	112	112	153,000	1,120
2004-03-17	111	115	111	115	85,000	1,150
2004-03-16	111	113	111	111	56,000	1,110
2004-03-15	109	114	109	113	83,000	1,130
2004-03-12	109	109	105	109	97,000	1,090
2004-03-11	108	109	108	109	26,000	1,090
2004-03-10	107	110	107	108	94,000	1,080
2004-03-09	107	107	105	107	42,000	1,070
2004-03-08	105	109	105	107	38,000	1,070
2004-03-05	104	105	104	105	51,000	1,050
2004-03-04	101	104	101	104	53,000	1,040
2004-03-03	100	101	100	101	47,000	1,010
2004-03-02	100	100	100	100	37,000	1,000
2004-03-01	98	100	98	99	44,000	990
2004-02-27	99	100	98	98	33,000	980
2004-02-26	98	99	98	98	8,000	980
2004-02-25	100	100	99	99	29,000	990
2004-02-24	99	99	98	98	15,000	980
2004-02-23	99	100	98	98	10,000	980
2004-02-20	99	100	98	100	6,000	1,000
2004-02-19	99	101	99	99	36,000	990
2004-02-18	99	99	99	99	27,000	990
2004-02-17	99	99	99	99	13,000	990
2004-02-16	99	100	99	99	22,000	990
2004-02-13	99	100	99	99	21,000	990
2004-02-12	99	99	99	99	9,000	990
2004-02-10	99	100	99	99	16,000	990
2004-02-09	100	100	97	99	17,000	990
2004-02-06	98	100	98	100	10,000	1,000
2004-02-05	98	99	98	98	7,000	980
2004-02-04	100	101	99	99	16,000	990
2004-02-03	101	103	99	99	28,000	990
2004-02-02	100	103	100	102	24,000	1,020
2004-01-30	99	100	97	100	28,000	1,000
2004-01-29	101	101	99	99	24,000	990
2004-01-28	101	101	100	101	10,000	1,010
2004-01-27	102	102	100	100	28,000	1,000
2004-01-26	103	103	102	102	11,000	1,020
2004-01-23	105	105	101	103	19,000	1,030
2004-01-22	104	104	103	103	21,000	1,030
2004-01-21	102	105	101	104	38,000	1,040
2004-01-20	100	102	99	102	43,000	1,020
2004-01-19	101	104	99	104	33,000	1,040
2004-01-16	98	101	98	101	16,000	1,010
2004-01-15	101	101	98	98	29,000	980
2004-01-14	99	105	97	100	46,000	1,000
2004-01-13	101	101	98	98	50,000	980
2004-01-09	95	99	95	99	44,000	990
2004-01-08	95	95	94	95	27,000	950
2004-01-07	95	96	95	95	13,000	950
2004-01-06	97	97	95	96	12,000	960
2004-01-05	94	96	93	94	41,000	940

分割・併合履歴： [2017-09-27]1株→0.1株