5104 日東化工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 210 | 211 | 208 | 208 | 54,000 | 2,080 |
| 2005-12-29 | 210 | 212 | 209 | 210 | 114,000 | 2,100 |
| 2005-12-28 | 211 | 211 | 209 | 210 | 116,000 | 2,100 |
| 2005-12-27 | 211 | 212 | 210 | 211 | 92,000 | 2,110 |
| 2005-12-26 | 211 | 212 | 210 | 211 | 142,000 | 2,110 |
| 2005-12-22 | 217 | 217 | 210 | 212 | 159,000 | 2,120 |
| 2005-12-21 | 219 | 219 | 215 | 216 | 138,000 | 2,160 |
| 2005-12-20 | 212 | 218 | 210 | 216 | 268,000 | 2,160 |
| 2005-12-19 | 212 | 215 | 212 | 215 | 66,000 | 2,150 |
| 2005-12-16 | 213 | 217 | 212 | 213 | 33,000 | 2,130 |
| 2005-12-15 | 216 | 217 | 213 | 213 | 87,000 | 2,130 |
| 2005-12-14 | 217 | 220 | 214 | 216 | 229,000 | 2,160 |
| 2005-12-13 | 213 | 217 | 213 | 216 | 214,000 | 2,160 |
| 2005-12-12 | 215 | 215 | 212 | 213 | 137,000 | 2,130 |
| 2005-12-09 | 213 | 218 | 211 | 214 | 88,000 | 2,140 |
| 2005-12-08 | 220 | 220 | 212 | 213 | 203,000 | 2,130 |
| 2005-12-07 | 218 | 221 | 217 | 221 | 314,000 | 2,210 |
| 2005-12-06 | 213 | 217 | 213 | 215 | 164,000 | 2,150 |
| 2005-12-05 | 211 | 213 | 209 | 211 | 66,000 | 2,110 |
| 2005-12-02 | 211 | 215 | 211 | 211 | 63,000 | 2,110 |
| 2005-12-01 | 210 | 211 | 208 | 209 | 69,000 | 2,090 |
| 2005-11-30 | 207 | 209 | 206 | 208 | 55,000 | 2,080 |
| 2005-11-29 | 205 | 206 | 205 | 206 | 79,000 | 2,060 |
| 2005-11-28 | 207 | 208 | 204 | 205 | 73,000 | 2,050 |
| 2005-11-25 | 205 | 206 | 202 | 206 | 115,000 | 2,060 |
| 2005-11-24 | 211 | 212 | 205 | 206 | 108,000 | 2,060 |
| 2005-11-22 | 215 | 215 | 209 | 210 | 54,000 | 2,100 |
| 2005-11-21 | 217 | 218 | 213 | 214 | 120,000 | 2,140 |
| 2005-11-18 | 211 | 219 | 211 | 218 | 174,000 | 2,180 |
| 2005-11-17 | 213 | 215 | 211 | 212 | 47,000 | 2,120 |
| 2005-11-16 | 210 | 213 | 208 | 209 | 89,000 | 2,090 |
| 2005-11-15 | 215 | 215 | 209 | 211 | 83,000 | 2,110 |
| 2005-11-14 | 221 | 221 | 212 | 215 | 157,000 | 2,150 |
| 2005-11-11 | 220 | 222 | 217 | 220 | 158,000 | 2,200 |
| 2005-11-10 | 222 | 226 | 216 | 218 | 490,000 | 2,180 |
| 2005-11-09 | 234 | 238 | 229 | 230 | 1,727,000 | 2,300 |
| 2005-11-08 | 217 | 235 | 215 | 228 | 1,429,000 | 2,280 |
| 2005-11-07 | 219 | 219 | 215 | 217 | 139,000 | 2,170 |
| 2005-11-04 | 219 | 221 | 217 | 220 | 155,000 | 2,200 |
| 2005-11-02 | 218 | 221 | 216 | 217 | 140,000 | 2,170 |
| 2005-11-01 | 217 | 218 | 214 | 216 | 141,000 | 2,160 |
| 2005-10-31 | 220 | 223 | 217 | 220 | 371,000 | 2,200 |
| 2005-10-28 | 214 | 217 | 213 | 217 | 188,000 | 2,170 |
| 2005-10-27 | 218 | 220 | 212 | 212 | 377,000 | 2,120 |
| 2005-10-26 | 206 | 217 | 206 | 216 | 257,000 | 2,160 |
| 2005-10-25 | 205 | 207 | 203 | 205 | 35,000 | 2,050 |
| 2005-10-24 | 203 | 205 | 201 | 203 | 95,000 | 2,030 |
| 2005-10-21 | 200 | 205 | 199 | 204 | 234,000 | 2,040 |
| 2005-10-20 | 213 | 213 | 201 | 208 | 220,000 | 2,080 |
| 2005-10-19 | 209 | 215 | 206 | 211 | 170,000 | 2,110 |
| 2005-10-18 | 214 | 214 | 210 | 210 | 109,000 | 2,100 |
| 2005-10-17 | 214 | 220 | 211 | 213 | 221,000 | 2,130 |
| 2005-10-14 | 218 | 218 | 212 | 212 | 303,000 | 2,120 |
| 2005-10-13 | 222 | 230 | 213 | 216 | 1,256,000 | 2,160 |
| 2005-10-12 | 203 | 238 | 202 | 224 | 4,649,000 | 2,240 |
| 2005-10-11 | 202 | 206 | 200 | 202 | 70,000 | 2,020 |
| 2005-10-07 | 200 | 206 | 200 | 206 | 58,000 | 2,060 |
| 2005-10-06 | 208 | 208 | 200 | 202 | 109,000 | 2,020 |
| 2005-10-05 | 204 | 217 | 203 | 210 | 298,000 | 2,100 |
| 2005-10-04 | 200 | 210 | 197 | 202 | 177,000 | 2,020 |
| 2005-10-03 | 200 | 204 | 195 | 198 | 213,000 | 1,980 |
| 2005-09-30 | 201 | 205 | 200 | 203 | 167,000 | 2,030 |
| 2005-09-29 | 214 | 215 | 200 | 202 | 225,000 | 2,020 |
| 2005-09-28 | 211 | 215 | 211 | 213 | 144,000 | 2,130 |
| 2005-09-27 | 211 | 213 | 208 | 211 | 191,000 | 2,110 |
| 2005-09-26 | 215 | 219 | 211 | 212 | 148,000 | 2,120 |
| 2005-09-22 | 218 | 218 | 212 | 215 | 129,000 | 2,150 |
| 2005-09-21 | 219 | 221 | 218 | 218 | 187,000 | 2,180 |
| 2005-09-20 | 219 | 221 | 217 | 218 | 176,000 | 2,180 |
| 2005-09-16 | 224 | 224 | 219 | 219 | 158,000 | 2,190 |
| 2005-09-15 | 223 | 224 | 219 | 223 | 246,000 | 2,230 |
| 2005-09-14 | 220 | 224 | 218 | 223 | 245,000 | 2,230 |
| 2005-09-13 | 221 | 223 | 215 | 220 | 308,000 | 2,200 |
| 2005-09-12 | 226 | 226 | 218 | 220 | 233,000 | 2,200 |
| 2005-09-09 | 218 | 222 | 211 | 216 | 403,000 | 2,160 |
| 2005-09-08 | 218 | 231 | 213 | 213 | 1,344,000 | 2,130 |
| 2005-09-07 | 234 | 234 | 211 | 211 | 1,084,000 | 2,110 |
| 2005-09-06 | 249 | 261 | 221 | 226 | 7,675,000 | 2,260 |
| 2005-09-05 | 201 | 242 | 194 | 231 | 9,564,000 | 2,310 |
| 2005-09-02 | 198 | 204 | 194 | 200 | 425,000 | 2,000 |
| 2005-09-01 | 199 | 199 | 194 | 198 | 184,000 | 1,980 |
| 2005-08-31 | 192 | 197 | 190 | 196 | 138,000 | 1,960 |
| 2005-08-30 | 188 | 195 | 188 | 193 | 227,000 | 1,930 |
| 2005-08-29 | 191 | 191 | 187 | 187 | 128,000 | 1,870 |
| 2005-08-26 | 192 | 193 | 188 | 190 | 83,000 | 1,900 |
| 2005-08-25 | 194 | 194 | 190 | 192 | 137,000 | 1,920 |
| 2005-08-24 | 195 | 198 | 195 | 196 | 116,000 | 1,960 |
| 2005-08-23 | 197 | 198 | 194 | 195 | 152,000 | 1,950 |
| 2005-08-22 | 195 | 199 | 195 | 198 | 159,000 | 1,980 |
| 2005-08-19 | 198 | 198 | 192 | 193 | 134,000 | 1,930 |
| 2005-08-18 | 205 | 205 | 196 | 198 | 285,000 | 1,980 |
| 2005-08-17 | 192 | 208 | 191 | 201 | 1,744,000 | 2,010 |
| 2005-08-16 | 190 | 191 | 188 | 190 | 79,000 | 1,900 |
| 2005-08-15 | 187 | 190 | 184 | 190 | 97,000 | 1,900 |
| 2005-08-12 | 191 | 191 | 186 | 188 | 107,000 | 1,880 |
| 2005-08-11 | 192 | 193 | 189 | 191 | 183,000 | 1,910 |
| 2005-08-10 | 185 | 192 | 183 | 189 | 229,000 | 1,890 |
| 2005-08-09 | 178 | 190 | 178 | 184 | 203,000 | 1,840 |
| 2005-08-08 | 172 | 180 | 167 | 180 | 114,000 | 1,800 |
| 2005-08-05 | 184 | 184 | 175 | 175 | 113,000 | 1,750 |
| 2005-08-04 | 183 | 189 | 176 | 180 | 383,000 | 1,800 |
| 2005-08-03 | 200 | 202 | 182 | 191 | 1,304,000 | 1,910 |
| 2005-08-02 | 210 | 212 | 165 | 165 | 886,000 | 1,650 |
| 2005-08-01 | 206 | 206 | 200 | 202 | 900,000 | 2,020 |
| 2005-07-29 | 196 | 202 | 188 | 199 | 1,140,000 | 1,990 |
| 2005-07-28 | 188 | 204 | 180 | 194 | 2,502,000 | 1,940 |
| 2005-07-27 | 187 | 223 | 183 | 190 | 10,394,000 | 1,900 |
| 2005-07-26 | 183 | 183 | 177 | 179 | 841,000 | 1,790 |
| 2005-07-25 | 165 | 187 | 165 | 187 | 1,581,000 | 1,870 |
| 2005-07-22 | 165 | 166 | 163 | 166 | 160,000 | 1,660 |
| 2005-07-21 | 169 | 172 | 163 | 165 | 364,000 | 1,650 |
| 2005-07-20 | 161 | 169 | 160 | 168 | 883,000 | 1,680 |
| 2005-07-19 | 159 | 160 | 157 | 158 | 131,000 | 1,580 |
| 2005-07-15 | 159 | 163 | 158 | 160 | 395,000 | 1,600 |
| 2005-07-14 | 159 | 159 | 154 | 157 | 360,000 | 1,570 |
| 2005-07-13 | 160 | 160 | 157 | 160 | 251,000 | 1,600 |
| 2005-07-12 | 166 | 167 | 161 | 161 | 432,000 | 1,610 |
| 2005-07-11 | 172 | 175 | 160 | 163 | 1,355,000 | 1,630 |
| 2005-07-08 | 168 | 179 | 166 | 175 | 2,704,000 | 1,750 |
| 2005-07-07 | 170 | 170 | 163 | 166 | 718,000 | 1,660 |
| 2005-07-06 | 155 | 173 | 154 | 173 | 2,086,000 | 1,730 |
| 2005-07-05 | 150 | 153 | 150 | 152 | 278,000 | 1,520 |
| 2005-07-04 | 149 | 150 | 148 | 150 | 35,000 | 1,500 |
| 2005-07-01 | 148 | 150 | 148 | 149 | 42,000 | 1,490 |
| 2005-06-30 | 150 | 150 | 146 | 149 | 72,000 | 1,490 |
| 2005-06-29 | 150 | 151 | 148 | 148 | 50,000 | 1,480 |
| 2005-06-28 | 147 | 150 | 147 | 147 | 39,000 | 1,470 |
| 2005-06-27 | 147 | 147 | 146 | 147 | 58,000 | 1,470 |
| 2005-06-24 | 146 | 148 | 146 | 148 | 33,000 | 1,480 |
| 2005-06-23 | 150 | 150 | 144 | 146 | 66,000 | 1,460 |
| 2005-06-22 | 148 | 150 | 148 | 150 | 21,000 | 1,500 |
| 2005-06-21 | 148 | 150 | 148 | 149 | 13,000 | 1,490 |
| 2005-06-20 | 150 | 150 | 149 | 150 | 32,000 | 1,500 |
| 2005-06-17 | 151 | 152 | 148 | 149 | 73,000 | 1,490 |
| 2005-06-16 | 153 | 153 | 151 | 151 | 58,000 | 1,510 |
| 2005-06-15 | 151 | 152 | 150 | 150 | 57,000 | 1,500 |
| 2005-06-14 | 147 | 150 | 147 | 150 | 80,000 | 1,500 |
| 2005-06-13 | 143 | 150 | 143 | 146 | 86,000 | 1,460 |
| 2005-06-10 | 143 | 143 | 142 | 143 | 47,000 | 1,430 |
| 2005-06-09 | 145 | 145 | 143 | 143 | 14,000 | 1,430 |
| 2005-06-08 | 144 | 145 | 143 | 145 | 20,000 | 1,450 |
| 2005-06-07 | 145 | 145 | 142 | 143 | 38,000 | 1,430 |
| 2005-06-06 | 144 | 145 | 144 | 145 | 27,000 | 1,450 |
| 2005-06-03 | 145 | 145 | 143 | 144 | 32,000 | 1,440 |
| 2005-06-02 | 148 | 148 | 141 | 143 | 80,000 | 1,430 |
| 2005-06-01 | 145 | 145 | 142 | 144 | 14,000 | 1,440 |
| 2005-05-31 | 144 | 144 | 143 | 143 | 23,000 | 1,430 |
| 2005-05-30 | 142 | 143 | 140 | 142 | 44,000 | 1,420 |
| 2005-05-27 | 143 | 144 | 142 | 142 | 48,000 | 1,420 |
| 2005-05-26 | 141 | 144 | 141 | 142 | 62,000 | 1,420 |
| 2005-05-25 | 147 | 147 | 141 | 143 | 59,000 | 1,430 |
| 2005-05-24 | 147 | 150 | 146 | 148 | 50,000 | 1,480 |
| 2005-05-23 | 148 | 149 | 146 | 149 | 42,000 | 1,490 |
| 2005-05-20 | 148 | 149 | 147 | 149 | 26,000 | 1,490 |
| 2005-05-19 | 146 | 149 | 146 | 148 | 21,000 | 1,480 |
| 2005-05-18 | 146 | 148 | 143 | 143 | 24,000 | 1,430 |
| 2005-05-17 | 149 | 150 | 143 | 147 | 68,000 | 1,470 |
| 2005-05-16 | 151 | 151 | 149 | 149 | 47,000 | 1,490 |
| 2005-05-13 | 156 | 156 | 150 | 151 | 107,000 | 1,510 |
| 2005-05-12 | 150 | 153 | 150 | 153 | 54,000 | 1,530 |
| 2005-05-11 | 150 | 151 | 147 | 147 | 91,000 | 1,470 |
| 2005-05-10 | 153 | 155 | 151 | 152 | 42,000 | 1,520 |
| 2005-05-09 | 156 | 156 | 150 | 152 | 79,000 | 1,520 |
| 2005-05-06 | 152 | 155 | 152 | 153 | 14,000 | 1,530 |
| 2005-05-02 | 148 | 154 | 148 | 154 | 40,000 | 1,540 |
| 2005-04-28 | 148 | 149 | 148 | 149 | 8,000 | 1,490 |
| 2005-04-27 | 149 | 149 | 144 | 148 | 43,000 | 1,480 |
| 2005-04-26 | 150 | 150 | 147 | 150 | 19,000 | 1,500 |
| 2005-04-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2005-04-22 | 152 | 152 | 150 | 150 | 31,000 | 1,500 |
| 2005-04-21 | 148 | 149 | 147 | 149 | 36,000 | 1,490 |
| 2005-04-20 | 153 | 154 | 152 | 152 | 30,000 | 1,520 |
| 2005-04-19 | 145 | 151 | 145 | 151 | 50,000 | 1,510 |
| 2005-04-18 | 151 | 152 | 142 | 145 | 128,000 | 1,450 |
| 2005-04-15 | 157 | 157 | 155 | 156 | 39,000 | 1,560 |
| 2005-04-14 | 158 | 158 | 155 | 157 | 45,000 | 1,570 |
| 2005-04-13 | 157 | 161 | 157 | 159 | 28,000 | 1,590 |
| 2005-04-12 | 159 | 159 | 155 | 155 | 73,000 | 1,550 |
| 2005-04-11 | 164 | 164 | 161 | 161 | 49,000 | 1,610 |
| 2005-04-08 | 162 | 164 | 161 | 164 | 52,000 | 1,640 |
| 2005-04-07 | 164 | 165 | 161 | 163 | 21,000 | 1,630 |
| 2005-04-06 | 160 | 166 | 160 | 164 | 162,000 | 1,640 |
| 2005-04-05 | 157 | 160 | 157 | 160 | 90,000 | 1,600 |
| 2005-04-04 | 154 | 157 | 153 | 157 | 41,000 | 1,570 |
| 2005-04-01 | 160 | 160 | 155 | 158 | 41,000 | 1,580 |
| 2005-03-31 | 153 | 160 | 153 | 160 | 52,000 | 1,600 |
| 2005-03-30 | 157 | 158 | 151 | 151 | 211,000 | 1,510 |
| 2005-03-29 | 158 | 161 | 158 | 158 | 73,000 | 1,580 |
| 2005-03-28 | 160 | 164 | 160 | 163 | 145,000 | 1,630 |
| 2005-03-25 | 167 | 167 | 162 | 167 | 148,000 | 1,670 |
| 2005-03-24 | 170 | 171 | 165 | 165 | 72,000 | 1,650 |
| 2005-03-23 | 169 | 172 | 168 | 170 | 96,000 | 1,700 |
| 2005-03-22 | 170 | 173 | 170 | 172 | 134,000 | 1,720 |
| 2005-03-18 | 164 | 170 | 164 | 170 | 116,000 | 1,700 |
| 2005-03-17 | 165 | 167 | 164 | 166 | 125,000 | 1,660 |
| 2005-03-16 | 168 | 169 | 168 | 168 | 98,000 | 1,680 |
| 2005-03-15 | 171 | 172 | 168 | 170 | 178,000 | 1,700 |
| 2005-03-14 | 173 | 173 | 171 | 172 | 110,000 | 1,720 |
| 2005-03-11 | 173 | 174 | 171 | 174 | 121,000 | 1,740 |
| 2005-03-10 | 174 | 176 | 171 | 172 | 91,000 | 1,720 |
| 2005-03-09 | 175 | 176 | 174 | 174 | 86,000 | 1,740 |
| 2005-03-08 | 174 | 176 | 173 | 176 | 167,000 | 1,760 |
| 2005-03-07 | 175 | 176 | 172 | 172 | 178,000 | 1,720 |
| 2005-03-04 | 171 | 176 | 170 | 174 | 266,000 | 1,740 |
| 2005-03-03 | 174 | 175 | 169 | 170 | 288,000 | 1,700 |
| 2005-03-02 | 174 | 182 | 170 | 175 | 910,000 | 1,750 |
| 2005-03-01 | 167 | 171 | 165 | 171 | 150,000 | 1,710 |
| 2005-02-28 | 167 | 168 | 164 | 168 | 95,000 | 1,680 |
| 2005-02-25 | 162 | 164 | 161 | 164 | 107,000 | 1,640 |
| 2005-02-24 | 164 | 166 | 160 | 160 | 204,000 | 1,600 |
| 2005-02-23 | 168 | 168 | 163 | 165 | 195,000 | 1,650 |
| 2005-02-22 | 173 | 173 | 168 | 168 | 178,000 | 1,680 |
| 2005-02-21 | 169 | 171 | 167 | 171 | 328,000 | 1,710 |
| 2005-02-18 | 166 | 169 | 164 | 167 | 375,000 | 1,670 |
| 2005-02-17 | 170 | 171 | 167 | 169 | 539,000 | 1,690 |
| 2005-02-16 | 172 | 178 | 165 | 170 | 1,791,000 | 1,700 |
| 2005-02-15 | 154 | 164 | 151 | 160 | 646,000 | 1,600 |
| 2005-02-14 | 149 | 150 | 148 | 149 | 50,000 | 1,490 |
| 2005-02-10 | 148 | 150 | 145 | 148 | 54,000 | 1,480 |
| 2005-02-09 | 150 | 151 | 145 | 150 | 163,000 | 1,500 |
| 2005-02-08 | 150 | 154 | 149 | 151 | 166,000 | 1,510 |
| 2005-02-07 | 149 | 154 | 146 | 151 | 290,000 | 1,510 |
| 2005-02-04 | 143 | 149 | 139 | 149 | 225,000 | 1,490 |
| 2005-02-03 | 141 | 143 | 140 | 140 | 75,000 | 1,400 |
| 2005-02-02 | 138 | 142 | 138 | 140 | 78,000 | 1,400 |
| 2005-02-01 | 141 | 141 | 138 | 138 | 65,000 | 1,380 |
| 2005-01-31 | 140 | 144 | 138 | 141 | 73,000 | 1,410 |
| 2005-01-28 | 137 | 140 | 137 | 140 | 47,000 | 1,400 |
| 2005-01-27 | 138 | 141 | 134 | 137 | 54,000 | 1,370 |
| 2005-01-26 | 140 | 144 | 138 | 138 | 183,000 | 1,380 |
| 2005-01-25 | 140 | 143 | 139 | 140 | 448,000 | 1,400 |
| 2005-01-24 | 136 | 136 | 134 | 136 | 64,000 | 1,360 |
| 2005-01-21 | 131 | 135 | 131 | 135 | 95,000 | 1,350 |
| 2005-01-20 | 134 | 134 | 133 | 133 | 68,000 | 1,330 |
| 2005-01-19 | 133 | 136 | 133 | 135 | 63,000 | 1,350 |
| 2005-01-18 | 136 | 136 | 134 | 134 | 85,000 | 1,340 |
| 2005-01-17 | 133 | 137 | 132 | 137 | 249,000 | 1,370 |
| 2005-01-14 | 131 | 132 | 130 | 131 | 70,000 | 1,310 |
| 2005-01-13 | 132 | 132 | 131 | 132 | 54,000 | 1,320 |
| 2005-01-12 | 132 | 132 | 131 | 132 | 105,000 | 1,320 |
| 2005-01-11 | 132 | 132 | 131 | 131 | 72,000 | 1,310 |
| 2005-01-07 | 132 | 132 | 130 | 130 | 203,000 | 1,300 |
| 2005-01-06 | 125 | 130 | 125 | 130 | 141,000 | 1,300 |
| 2005-01-05 | 126 | 127 | 125 | 127 | 64,000 | 1,270 |
| 2005-01-04 | 126 | 127 | 126 | 126 | 19,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
